Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
MMacy's Inc24.0123.2623.316,627,100-0.723.00 
MAMastercard Inc236.0230.7230.83,709,300-5.12.17 
MAAMid-America Apartment Communities109.2107.8107.9353,9000.10.12 
MAA-IMid-America Apt Communities Inc63.5063.0063.197000.200.31 
MACMacerich Company44.2343.6743.78603,500-0.030.07 
MAINMain Street Capital Corp37.7237.1837.19244,400-0.531.41 
MANManpower Inc85.2880.6280.75782,900-5.105.94 
MANUManchester United Ltd19.7019.3719.5552,300-0.050.26 
MASMasco Corp38.8938.2138.253,302,500-0.862.20 
MATXMatson Inc36.3035.1435.28415,800-0.952.62 
MAVPioneer Muni High Income Advantage Trust10.6610.6010.6662,0000.070.66 
MAXRMaxar Technologies Ltd4.8504.4904.5301,158,400-0.3507.17 
MBIMBIA Inc10.5010.3010.32571,000-0.161.53 
MBTMobile Telesystems8.3108.0408.0902,959,200-0.2803.35 
MCMoelis41.8439.9740.27562,000-1.884.46 
MCABlackrock Muniyield California Insured13.5013.4313.4691,3000.040.30 
MCBMetropolitan Bank Holding Corp34.8332.6033.6363,700-1.444.11 
MCCMedley Capital Corp3.2503.1943.24082,2000.0300.93 
MCDMcDonald's Corp188.7185.9186.83,319,6000.40.24 
MCIMassmutual Corporate Investors15.9015.5715.6821,000-0.100.63 
MCKMckesson Corp122.0118.5118.51,115,800-3.73.02 
MCNMadison/Claymore Covered Call & Equity6.8006.6906.70085,200-0.1101.62 
MCOMoody's Corp181.0177.7177.9990,200-4.12.25 
MCRMFS Charter Income Trust7.8607.7607.830102,1000.0500.64 
MCRNMilacron Holdings Corp12.8411.5511.59399,200-1.098.60 
MCSMarcus Corp39.8638.7738.83157,600-1.042.61 
MCVMedley Capital Corp24.4524.2524.456,9000.220.91 
MCXMedley Capital Corp24.8624.7624.848,300-0.010.04 
MCYMercury General Corp50.8649.7449.80293,900-1.202.35 
MDMednax Inc30.4428.8828.93874,600-1.695.52 
MDCM.D.C. Holdings28.7828.1428.30304,000-0.050.18 
MDLQMedley Llc 7.25% Notes Due 202417.9915.3717.7536,0002.4115.71 
MDLXMedley Llc16.8014.7516.5957,2001.5810.53 
MDLYMedley Management Inc3.3703.0703.210101,0000.1003.22 
MDPMeredith Corp57.0355.6755.70318,300-1.652.88 
MDRMcDermott International7.4307.0207.0307,385,900-0.4205.64 
MDTMedtronic Inc92.1290.3790.394,291,700-1.711.86 
MDUMdu Res Group Inc25.6225.3025.35876,300-0.100.39 
MEDMedifast Inc132.2123.4125.6213,000-6.34.75 
MEIMethode Electronics29.7527.9328.10319,600-1.926.40 
MENBlackrock Munienhanced Fund10.6710.6210.6682,7000.040.38 
MER-KML 6.45% Trust Pfd26.0925.9326.0247,300-0.010.04 
METMetlife Inc42.7941.4141.798,601,200-1.433.31 
MET-AMetlife Pfd A Fltg23.3723.0023.0251,700-0.100.41 
MET-EMetlife Inc Pfd25.8925.7025.7365,100-0.070.27 
MFAMFA Financial Inc7.3187.2007.2202,613,300-0.0801.10 
MFA-BMFA Financial Inc24.9224.8524.858,500-0.040.16 
MFA.UMegalith Financial Acquisition Corp10.2810.2010.2810,1000.040.39 
MFA.WMegalith Financial Acquisition Corp0.32010.29020.29023,400-0.01996.42 
MFACMegalith Financial Acquisition Corp Cl A9.9509.8809.93050,200-0.0100.10 
MFCManulife Financial Corp17.0516.5516.652,214,000-0.492.86 
MFCBMfc Industrial Ltd7.1887.1507.150700-0.1602.19 
MFDMacquarie/First Trust Global11.1310.9811.0813,000-0.070.63 
MFGMizuho Financial Group3.1203.0503.090706,2000.0000.00 
MFGPMicro Focus Intl Plc25.8325.3025.35705,700-0.020.08 
MFLBlackrock Muniholdings Investment12.9312.8512.88363,1000.010.08 
MFMMFS Muni Income Trust6.9006.8706.90019,1000.0400.58 
MFOMFA Financial Inc26.0325.9626.013,7000.030.12 
MFTBlackrock Muniyield Investment13.1513.0813.1365,2000.030.23 
MFVMFS Special Value Trust5.5905.5455.55715,200-0.0040.08 
MGMistras Group Inc14.0413.4313.4693,400-0.513.65 
MGAMagna International48.3447.4147.452,358,900-1.372.81 
MGFMFS Government Markets Income Trust4.4504.4204.45053,0000.0501.14 
MGMMGM Resorts International26.7425.9726.095,681,500-0.813.01 
MGPMGM Growth Properties Llc31.5031.1531.23695,500-0.130.41 
MGUMacquarie Global Infrastructure Total22.4222.0522.1128,800-0.160.72 
MGYMagnolia Oil & Gas Corp12.4311.9211.921,050,600-0.574.56 
MGY.WMagnolia Oil & Gas Corp Warrant3.5603.2803.35098,800-0.2406.69 
MH-AMaiden Holdings Ltd 8.25%5.5505.2105.28015,600-0.2204.01 
MH-CMaiden Holdings North America4.5904.3904.45024,900-0.1503.26 
MH-DMaiden Holdings Ltd Pref Ser D4.8804.5104.8402,4000.0901.89 
MHDBlackrock Muniholdings Fund15.7815.6715.7022,800-0.050.32 
MHEMassachusetts Health and Education12.5512.4612.535,7000.221.82 
MHFWestern Asset Muni High7.3707.3207.35078,3000.0000.00 
MHIPioneer Muni High Income Trust11.7711.6911.7783,1000.070.60 
MHKMohawk Industries128.5124.5124.9698,100-3.32.56 
MHLAMaiden Holdings Ltd 6.625% No14.6714.1014.6028,4000.312.17 
MHNBlackrock Muniholdings New York Quality12.8212.7712.8044,4000.070.55 
MHNCMaiden Holdings North America17.5716.5317.3561,4000.502.97 
MHOM/I Homes27.0326.2126.42201,3000.000.00 
MICMacquarie Infrastructure Company Trust40.6439.6339.75645,200-1.112.72 
MIECohen & Steers MLP Income and9.4909.2409.320150,300-0.1401.48 
MINMFS Intermediate Income Trust3.7403.7203.730305,000-0.0100.27 
MIT-AAg Mortgage Investment Trust25.4225.3525.421,8000.080.33 
MIT-BAg Mortgage Investment Trust I25.7125.6225.703,900-0.010.04 
MITTAg Mortgage Investment Trust17.5717.3317.35285,700-0.221.25 
MIXTMix Telematics Ltd17.9917.1317.4875,400-0.402.24 
MIYBlackrock Muniyield Michigan Quality13.3313.2613.30126,2000.040.30 
MKCMccormick & Company Inc144.2142.0142.41,345,500-0.90.64 
MKC.VMccormick & Company Inc144.0141.6142.71,500-0.60.41 
MKLMarkel Corp994.5980.9984.541,900-5.90.59 
MLIMueller Industries32.2930.6730.71179,500-1.464.54 
MLMMartin Marietta Materials199.3192.0192.1849,100-6.63.31 
MLPMaui Land & Pineapple Company11.7411.0711.0710,000-0.514.40 
MLRMiller Industries32.3230.5231.0745,200-1.354.16 
MMCMarsh & Mclennan Companies93.1192.0392.072,344,200-1.011.09 
MMDMainstay Defined Muni Opp Fund20.2220.0420.2245,9000.080.40 
MMIMarcus & Millichap39.0037.8937.91175,300-1.142.92 
MMM3M Company208.5204.5204.72,716,000-5.02.36 
MMPMagellan Midstream Partners LP61.9861.1161.34685,600-0.741.19 
MMSMaximus Inc71.9169.9069.92338,500-1.822.54 
MMTMFS Multimarket Income Trust5.6705.6205.640188,4000.0200.36 
MMUWestern Asset Managed Municipals Fund13.2313.1413.21121,3000.080.61 
MNManning & Napier Inc2.2852.2202.22019,000-0.0301.33 
MNEBlackrock Muni New York Intermediate13.6513.5313.6218,2000.060.44 
MNKMallinckrodt Plc23.6522.0822.091,332,400-1.717.18 
MNPWestern Asset Muni Partners Fund14.4314.3314.3829,6000.060.42 
MNRMonmouth Real Estate Investment Corp13.2513.0013.06511,200-0.161.21 
MNR-CMonmouth Real Estate Investment Group24.0223.9423.9716,600-0.060.25 
MOAltria Group56.5755.9155.928,850,400-1.011.77 
MODModine Manufacturing Company14.1313.3213.32210,700-0.795.60 
MODNModel N Inc17.6216.9717.03205,700-0.563.18 
MOG.AMoog Inc Cl A87.3783.8983.95101,600-4.064.61 
MOG.BMoog Inc Cl B84.1384.1384.13100-6.316.98 
MOGUMogu Inc ADR15.1414.8814.898,300-0.120.77 
MOHMolina Healthcare Inc149.7146.2146.5855,600-1.81.22 
MOSMosaic Company28.1226.8126.853,796,400-1.455.12 
MOS.UMosaic Acquisition Corp10.3010.3010.301000.000.00 
MOS.WMosaic Acquisition Corp WT0.75000.75000.750031,900-0.03834.86 
MOSCMosaic Acquisition Corp10.0710.0410.07287,7000.020.20 
MOVMovado Group Inc32.7831.3831.66380,100-1.263.83 
MPABlackrock Muniyield Pennsylvania Quality13.6613.5913.6030,500-0.010.07 
MPCMarathon Petroleum Corp62.5060.6361.304,664,600-1.492.37 
MPLXMplx LP34.2833.7433.74863,700-0.591.72 
MPOMidstates Petroleum Company Inc10.7010.3110.44172,500-0.312.88 
MPVMassmutual Participation Investors15.4715.2515.3028,800-0.080.53 
MPWMedical Properties Trust18.8918.5218.542,639,900-0.301.59 
MPXMarine Products Corp13.1012.4812.6735,200-0.523.94 
MQTBlackrock Muniyield Quality Fund II12.3512.2612.3278,0000.080.61 
MQYBlackrock Muniyield Quality Fund14.1314.0914.1141,6000.030.21 
MRMontage Resources Corp17.5016.0016.13113,200-1.146.60 
MRCMrc Global Inc17.3916.6816.85855,100-0.804.53 
MRKMerck & Company83.4582.0282.2910,152,200-0.660.80 
MROMarathon Oil Corp17.5816.5616.6816,337,400-1.015.71 
MRTMedequities Realty Trust Inc10.9810.8110.82305,400-0.111.01 
MSMorgan Stanley42.7241.2841.7225,416,700-1.413.27 
MS-AMorgan Stanley Prfd 'A'19.7719.6019.70156,100-0.050.25 
MS-EMorgan Stanley28.7228.5328.6954,2000.030.10 
MS-FMorgan Stanley28.1927.8628.1299,7000.210.75 
MS-GMorgan Stanley 6.625%25.8525.7625.7923,6000.010.04 
MS-IMorgan Stanley27.3327.1727.2755,7000.010.02 
MS-KMorgan Stanley Dep Shs Repstg 1/1000Th26.0525.9026.05222,0000.120.45 
MSAMsa Safety Inc101.5399.3999.61190,100-2.372.32 
MSBMesabi Trust29.2927.6227.9299,700-1.475.00 
MSCStudio City Intl Holdings Ltd ADR17.5016.9217.501,8000.000.02 
MSCIMSCI Inc195.3191.2191.9806,300-3.81.95 
MSDMorgan Stanley Emerging Markets Debt9.1209.0409.06073,300-0.0800.88 
MSFMorgan Stanley Emerging Markets Fund Inc16.5816.5116.587,8000.140.85 
MSGThe Madison Square Garden Comp294.2284.9286.6156,400-8.32.81 
MSGNMsg Networks Inc22.1521.5021.86462,500-0.361.62 
MSIMotorola Solutions140.8138.2138.6722,800-2.01.42 
MSLMidsouth Bancorp10.6510.2310.2452,000-0.403.76 
MSMMsc Industrial Direct Company82.2479.4279.51297,600-3.103.75 
MTArcelormittal21.3320.5920.754,532,600-1.275.77 
MTBM&T Bank Corp159.3153.1153.81,129,600-6.54.07 
MTB-CM&T Bank Corp Fixed Rate1,0121,0121,01210000.00 
MTB.PM&T Bank Corp Fixed Rate1,0101,0101,01010000.00 
MTDMettler-Toledo International726.8701.0702.1180,000-27.73.79 
MTDRMatador Resources Company19.6918.5918.912,727,200-1.095.45 
MTGMgic Investment Corp13.4113.0213.093,149,900-0.392.89 
MTHMeritage Corp43.8842.7843.31384,2000.060.14 
MTLMechel Oao2.2502.1202.135110,800-0.1155.12 
MTL.PMechel Steel Group Oao American0.80000.76000.770018,3000.00991.30 
MTNVail Resorts213.3209.7211.8346,100-1.80.84 
MTORMeritor Inc21.0019.9620.01859,200-1.215.70 
MTRMesa Royalty Trust12.8612.7712.864,000-0.010.07 
MTRNMaterion Corp57.0754.7754.9985,600-2.374.13 
MTTWestern Asset Muni Defined Opportunity20.8120.7020.7021,300-0.070.34 
MTWManitowoc Company17.0916.2416.30506,600-0.814.73 
MTXMinerals Technologies Inc59.7056.7156.73183,300-3.585.94 
MTZMastec Inc47.5945.2945.381,058,600-2.395.00 
MUABlackrock Muniassets Fund14.4514.3414.4230,5000.010.07 
MUCBlackrock Muniholdings California13.3413.2613.29114,1000.040.30 
MUEBlackrock Muniholdings Quality Fund II12.2412.1612.2294,7000.050.41 
MUFGMitsubishi Ufj Financial Group Inc5.1405.0205.0401,122,400-0.0901.75 
MUHBlackrock Muniholdings Fund II14.7614.2614.6433,3000.402.81 
MUIBlackrock Muni Intermediate Duration13.8513.7213.7491,500-0.080.58 
MUJBlackrock Muniholdings New Jersey13.5413.4913.5159,4000.020.15 
MURMurphy Oil Corp30.8728.4828.522,805,800-2.457.91 
MUSBlackrock Muniholdings Quality Fund12.0311.9812.0362,9000.050.42 
MUSAMurphy USA Inc82.3480.4180.43219,700-1.752.13 
MUXMcewen Mining Inc1.7301.6701.6801,486,800-0.0301.75 
MVCMVC Capital9.3609.3009.30013,4000.0000.00 
MVCDMVC Capital Inc 6.25% Senior Notes Due25.8525.7725.852,9000.010.04 
MVFMunivest Fund9.0308.9708.970333,100-0.0200.22 
MVOMv Oil Trust8.1007.8307.95024,600-0.1001.24 
MVTBlackrock Munivest Fund II14.7314.6614.7315,9000.050.34 
MWAMueller Water Products10.2809.8809.950929,100-0.3803.68 
MXMagnachip Semiconductor Corp8.2707.6607.690246,900-0.4605.64 
MXEMexico Equity and10.8310.7510.763,800-0.161.42 
MXFMexico Fund14.3013.8513.8818,300-0.463.22 
MXLMaxlinear Inc25.6924.2724.35360,600-1.465.66 
MYCBlackrock Muniyield California Fund13.4713.3813.3975,700-0.010.07 
MYDBlackrock Muniyield Fund13.9013.8313.90137,0000.050.36 
MYEMyers Industries17.8917.0217.04140,100-0.975.39 
MYFBlackrock Muniyield Investment Fund14.3014.1314.1933,8000.070.50 
MYIBlackrock Muniyield Quality Fund III12.8812.8212.86157,3000.050.39 
MYJBlackrock Muniyield New Jersey Fund14.3714.2014.3032,3000.130.92 
MYNBlackrock Muniyield New York Quality12.3412.2712.3450,8000.090.73 
MYOVMyovant Sciences Ltd24.1623.0323.2043,200-0.471.99 
MZAMuniyield Arizona Fund13.8813.7213.828,3000.120.88 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
34.207.146.166
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,643-1962.50
DJI25,502-4601.77
SP5002,801-541.90
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,31350.35
BDI1,200494.26
HSI30,063-2530.83