Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
MMacy's Inc17.1116.6716.788,269,900-0.291.70 
MAMastercard Inc327.1321.7323.73,634,600-1.30.40 
MAAMid-America Apartment Communities137.0135.9137.0402,1000.60.40 
MAA-IMid Amer Apt Cmntys Inc [Maa/Pi]68.5068.5068.501000.000.00 
MACMacerich Company25.6724.9625.001,968,800-0.692.69 
MAINMain Street Capital Corp44.5643.8344.02295,600-0.521.17 
MANManpower Inc96.9894.3295.25530,900-1.121.16 
MANUManchester United Ltd19.1118.8619.0555,3000.060.32 
MASMasco Corp49.5248.2148.552,834,900-0.861.74 
MATXMatson Inc39.7738.6039.20171,500-0.210.53 
MAVPioneer Muni High Income Advantage Trust11.1711.1211.1685,8000.040.36 
MAXRMaxar Technologies Ltd20.2718.9019.021,094,700-1.045.18 
MBIMBIA Inc9.2709.2209.260629,8000.0100.11 
MBTMobile Telesystems10.8210.6710.774,937,5000.171.60 
MCMoelis35.3234.8635.30605,1000.060.17 
MCABlackrock Muniyield California Insured14.7514.6414.7580,9000.090.61 
MCBMetropolitan Bank Holding Corp48.6447.4247.8014,600-0.460.95 
MCCMedley Capital Corp2.2002.1702.18044,000-0.0100.46 
MCDMcDonald's Corp214.2210.9211.23,106,300-2.21.02 
MCIMassmutual Corporate Investors16.7516.5716.6213,400-0.130.78 
MCKMckesson Corp155.5149.6152.61,135,800-2.51.61 
MCNMadison/Claymore Covered Call & Equity6.7506.6146.62047,200-0.0701.05 
MCOMoody's Corp258.9254.4255.6495,500-1.50.57 
MCRMFS Charter Income Trust8.5108.4908.500170,3000.0000.00 
MCSMarcus Corp30.6729.7329.93188,500-0.832.70 
MCVMedley Capital Corp22.8522.7522.752,100-0.060.26 
MCXMedley Capital Corp25.0024.8725.002,2000.080.30 
MCYMercury General Corp48.6648.0148.59206,7000.511.06 
MDMednax Inc27.4526.1326.77762,500-0.552.01 
MDCM.D.C. Holdings45.1543.9344.26412,300-0.511.14 
MDLAMedallia Inc31.4630.3030.631,519,200-0.501.61 
MDLQMedley Llc 7.25% Notes Due 202419.0018.5518.725,700-0.070.40 
MDLXMedley Llc18.8818.5018.505,500-0.392.06 
MDLYMedley Management Inc3.0202.9303.00027,900-0.0300.98 
MDPMeredith Corp30.6129.1429.801,485,400-0.742.42 
MDRMcDermott International0.70320.70320.7032435,3000.00000.00 
MDTMedtronic Inc121.0118.9119.33,382,500-1.71.41 
MDUMdu Res Group Inc30.2129.6329.801,373,100-0.280.93 
MECMayville Engineering Company Inc9.0008.8408.8506,5000.0400.45 
MEDMedifast Inc111.0102.5103.5564,700-5.55.02 
MEIMethode Electronics38.3537.2537.31186,700-0.792.07 
MENBlackrock Munienhanced Fund11.7211.5611.7280,3000.171.47 
MER-KBank of America Corp [Mer/Pk]26.6426.2126.30127,600-0.150.57 
METMetlife Inc51.9050.7051.273,943,500-0.531.02 
MET-AMetlife Inc [Met/Pa]25.1424.9525.1430,8000.180.71 
MET-EMetlife Inc [Met/Pe]27.7327.6127.6244,500-0.050.18 
MET-FMetlife Inc 4.75% Prf Perpetual USD 2525.6325.4825.491,297,700-0.120.47 
MFAMFA Financial Inc7.9507.8507.8802,876,800-0.0200.25 
MFA-BMFA Finl Inc [Mfa/Pb]25.8825.7125.716,700-0.070.29 
MFA.UMegalith Finl Acquisition Corp [Mfac.U]10.7510.7210.751,6000.050.47 
MFA.WMegalith Finl Acquisition Corp WT0.47240.46000.460112,200-0.02996.10 
MFACMegalith Financial Acquisition Corp Cl A10.3110.3110.3150,000-0.010.10 
MFCManulife Financial Corp20.8720.6120.653,224,200-0.150.72 
MFDMacquarie/First Trust Global11.0310.9410.9727,100-0.070.63 
MFGMizuho Financial Group3.0202.9602.970231,000-0.0702.30 
MFGPMicro Focus Intl Plc14.5214.2814.35452,2000.211.49 
MFLBlackrock Muniholdings Investment13.8313.7013.83172,0000.080.58 
MFMMFS Muni Income Trust7.2107.1807.19081,5000.0000.00 
MFOMFA Financial Inc26.1325.9325.975,400-0.170.66 
MFTBlackrock Muniyield Investment13.9213.8513.878,3000.030.22 
MFVMFS Special Value Trust7.0806.8206.8509,5000.0100.15 
MGMistras Group Inc12.9412.5512.6545,300-0.272.09 
MGAMagna International53.9352.5752.90417,100-0.911.69 
MGFMFS Government Markets Income Trust4.5804.5604.58070,7000.0200.44 
MGMMGM Resorts International32.4031.1631.576,877,900-0.752.32 
MGPMGM Growth Properties Llc32.4031.9632.101,216,200-0.200.62 
MGRAffiliated Managers Group Inc27.3827.1227.1425,700-0.110.40 
MGUMacquarie Global Infrastructure Total26.0925.8526.0036,3000.190.74 
MGYMagnolia Oil & Gas Corp11.5111.1011.261,286,400-0.232.00 
MH-AMaiden Holdings Ltd [Mh/Pa]7.0756.9757.0752,7000.0751.07 
MH-CMaiden Holdings Ltd [Mh/Pc]6.7006.6256.6704,800-0.0300.45 
MH-DMaiden Holdings Ltd [Mh/Pd]6.7506.6806.7509,1000.0500.75 
MHDBlackrock Muniholdings Fund17.3817.2717.367,9000.010.06 
MHEMassachusetts Health and Education13.7713.6213.776,6000.000.03 
MHFWestern Asset Muni High7.7607.6907.72033,3000.0300.39 
MHIPioneer Muni High Income Trust12.4212.3412.4153,3000.030.24 
MHKMohawk Industries144.4140.8141.9530,400-2.01.36 
MHLAMaiden Holdings Ltd 6.625% No19.4219.2519.291,900-0.311.60 
MHNBlackrock Muniholdings New York Quality13.9713.9213.9253,3000.020.14 
MHNCMaiden Holdings North America22.3422.2622.34700-0.160.69 
MHOM/I Homes48.0246.2546.47187,300-1.022.15 
MICMacquarie Infrastructure Company Trust44.7744.0644.38448,600-0.280.63 
MIECohen & Steers MLP Income and7.7557.5707.590188,900-0.1602.06 
MINMFS Intermediate Income Trust3.8503.8103.8302,046,500-0.0200.52 
MIT-AAg Mtg Invt TR Inc [Mitt/Pa]25.8425.8025.801,6000.000.00 
MIT-BAg Mtg Invt TR Inc [Mitt/Pb]25.7925.7325.752,0000.050.20 
MIT-CAg Mtg Invt TR Inc [Mitt/Pc]26.9726.7626.971,9000.140.50 
MITTAg Mortgage Investment Trust15.8915.7415.77130,800-0.060.38 
MIXTMix Telematics Ltd14.6314.0114.0529,900-0.443.04 
MIYBlackrock Muniyield Michigan Quality14.6214.5114.6029,4000.070.48 
MKCMccormick & Company Inc174.6172.0172.7698,100-0.10.06 
MKC.VMccormick & Co. Inc174.1172.7172.78000.10.08 
MKLMarkel Corp1,1911,1801,18830,60080.67 
MLIMueller Industries31.2730.4330.66204,600-0.652.08 
MLMMartin Marietta Materials267.6262.3263.9305,700-4.01.49 
MLPMaui Land & Pineapple Company10.8410.7010.705,200-0.111.02 
MLRMiller Industries36.4035.8536.2939,6000.481.34 
MMCMarsh & Mclennan Companies114.7113.2113.9915,000-0.40.32 
MMDMainstay Defined Muni Opp Fund21.7821.6221.6543,0000.030.14 
MMIMarcus & Millichap37.7136.8637.0266,500-0.691.83 
MMM3M Company179.8177.5178.22,643,0000.40.23 
MMPMagellan Midstream Partners LP64.8963.5363.94650,600-0.761.17 
MMSMaximus Inc75.3473.9874.10314,300-0.640.86 
MMTMFS Multimarket Income Trust6.3906.3606.370142,7000.0000.00 
MMUWestern Asset Managed Municipals Fund14.0413.9214.02116,6000.120.86 
MNManning & Napier Inc1.9501.8501.95049,400-0.0100.51 
MNEBlackrock Muni New York Intermediate15.6815.6815.681000.100.64 
MNKMallinckrodt Plc5.6355.0205.17010,533,100-0.4307.68 
MNPWestern Asset Muni Partners Fund15.4415.3815.4115,3000.050.33 
MNRMonmouth Real Estate Investment Corp14.9614.7314.93531,5000.151.01 
MNR-CMonmouth Real Estate Invt Corp [Mnr/Pc]25.1625.0625.1032,6000.070.28 
MNRLBrigham Minerals Inc18.5117.3317.73779,800-0.563.06 
MOAltria Group50.6050.0350.2510,049,600-0.310.61 
MODModine Manufacturing Company7.5507.3907.450247,400-0.0100.13 
MODNModel N Inc33.7032.7132.83195,100-0.060.18 
MOG.AMoog Inc Cl A93.1889.4590.20246,700-0.991.09 
MOG.BMoog Inc Cl B90.7090.7090.70100-0.300.33 
MOGUMogu Inc ADR2.3502.1002.21042,100-0.0401.78 
MOHMolina Healthcare Inc138.3134.0134.6250,800-3.42.46 
MOSMosaic Company20.0819.0219.146,210,800-0.814.06 
MOS.UMosaic Acquisition Corp [Mosc.U]10.5010.2810.281,100-0.353.29 
MOS.WMosaic Acquisition Corp WT [Mosc/W]0.89000.79400.8500183,0000.05086.36 
MOSCMosaic Acquisition Corp10.4009.8009.900176,900-0.2902.85 
MOVMovado Group Inc20.2419.2319.35109,800-0.824.07 
MPABlackrock Muniyield Pennsylvania Quality14.6914.5614.6941,4000.090.62 
MPCMarathon Petroleum Corp55.2853.9654.494,607,500-0.841.52 
MPLXMplx LP25.0324.4024.572,784,800-0.281.13 
MPVMassmutual Participation Investors16.5016.2516.2517,600-0.171.01 
MPWMedical Properties Trust22.5622.3022.402,800,1000.000.00 
MPXMarine Products Corp14.4414.2014.447,5000.020.14 
MQTBlackrock Muniyield Quality Fund II13.3713.3013.3732,2000.070.53 
MQYBlackrock Muniyield Quality Fund15.4915.3815.4963,6000.050.32 
MRMontage Resources Corp4.4104.0704.140590,100-0.2205.05 
MRCMrc Global Inc12.3911.9612.01716,300-0.413.30 
MRKMerck & Company88.8385.5885.9814,270,200-2.582.91 
MROMarathon Oil Corp12.1411.7411.9314,343,400-0.292.37 
MSMorgan Stanley55.6154.1054.559,752,100-0.981.76 
MS-AMorgan Stanley [Ms/Pa]23.1422.9222.9887,300-0.070.30 
MS-EMorgan Stanley [Ms/Pe]29.3329.2129.2679,200-0.040.14 
MS-FMorgan Stanley [Ms/Pf]28.8028.7128.78118,5000.020.07 
MS-GMorgan Stanley [Ms/Pg]25.0024.9925.0029,0000.000.00 
MS-IMorgan Stanley [Ms/Pi]28.5028.3428.4038,000-0.040.14 
MS-KMorgan Stanley [Ms/Pk]28.7328.6028.6777,900-0.050.17 
MS-LMorgan Stanley 4.875% Prf Perpetual USD25.5625.4525.5054,400-0.050.20 
MSAMsa Safety Inc137.7134.9136.5175,9000.10.08 
MSBMesabi Trust22.7722.1822.2584,200-0.411.81 
MSCStudio City Intl Holdings Ltd ADR19.8019.7519.753,000-0.110.55 
MSCIMSCI Inc281.0274.2276.1221,700-3.01.09 
MSDMorgan Stanley Emerging Markets Debt9.8609.8309.840183,6000.0200.20 
MSGThe Madison Square Garden Comp300.2294.0296.795,0000.60.21 
MSGNMsg Networks Inc15.5615.0215.51995,600-0.171.08 
MSIMotorola Solutions179.8177.5179.7669,0002.61.48 
MSMMsc Industrial Direct Company72.9071.2071.89489,200-0.620.86 
MTArcelormittal15.7215.2015.403,669,900-0.221.41 
MTBM&T Bank Corp173.4168.1171.51,282,2001.10.66 
MTDMettler-Toledo International836.1817.9820.0122,900-11.21.34 
MTDRMatador Resources Company16.0815.3415.801,934,200-0.321.99 
MTGMgic Investment Corp14.0313.7213.782,113,700-0.231.64 
MTHMeritage Corp68.9067.1667.67291,000-0.861.25 
MTLMechel Oao3.2603.1503.200184,0000.0601.91 
MTL.PMechel Pao [Mtl/P]0.83940.81000.825063,900-0.02152.54 
MTNVail Resorts251.2241.7243.9321,000-6.12.45 
MTORMeritor Inc24.0223.0423.331,020,200-0.692.87 
MTRMesa Royalty Trust8.2197.8097.8093,200-0.4084.97 
MTRNMaterion Corp58.2356.8457.1771,200-1.151.97 
MTTWestern Asset Muni Defined Opportunity21.3921.2021.3022,3000.110.52 
MTWManitowoc Company15.4414.7914.92194,600-0.392.55 
MTXMinerals Technologies Inc57.6255.6956.05107,100-1.272.22 
MTZMastec Inc62.6960.4860.94520,100-1.582.53 
MUABlackrock Muniassets Fund15.8115.6015.6723,300-0.050.32 
MUCBlackrock Muniholdings California14.4114.3514.3858,9000.000.00 
MUEBlackrock Muniholdings Quality Fund II13.0512.9713.0560,0000.070.54 
MUFGMitsubishi Ufj Financial Group Inc5.2705.1605.1901,012,900-0.0701.33 
MUHBlackrock Muniholdings Fund II15.4715.3815.3917,8000.020.13 
MUIBlackrock Muni Intermediate Duration14.7514.6114.72100,5000.080.55 
MUJBlackrock Muniholdings New Jersey14.7314.7114.7239,8000.010.06 
MURMurphy Oil Corp24.0923.3323.802,693,500-0.411.69 
MUSBlackrock Muniholdings Quality Fund12.9212.8512.9220,4000.080.62 
MUSAMurphy USA Inc111.9110.6111.5359,9000.20.13 
MUXMcewen Mining Inc1.1901.1501.1802,020,7000.0201.72 
MVCMVC Capital9.6509.5519.60022,000-0.0100.10 
MVCDMVC Capital Inc 6.25% Senior Notes Due25.3925.2625.322,500-0.010.02 
MVFMunivest Fund9.2709.2409.27092,7000.0200.22 
MVOMv Oil Trust5.8915.6505.77036,100-0.0100.17 
MVTBlackrock Munivest Fund II15.1715.1215.1615,2000.060.40 
MWAMueller Water Products12.3712.0012.09736,200-0.110.90 
MXMagnachip Semiconductor Corp15.6614.7114.71453,600-0.764.91 
MXEMexico Equity and12.0411.9111.9317,400-0.040.33 
MXFMexico Fund14.6914.4114.4242,900-0.251.73 
MXLMaxlinear Inc21.8921.1721.51363,300-0.140.65 
MYCBlackrock Muniyield California Fund14.5514.4814.5552,0000.090.62 
MYDBlackrock Muniyield Fund15.0414.9214.9799,200-0.050.33 
MYEMyers Industries17.3316.9116.9398,300-0.422.42 
MYFBlackrock Muniyield Investment Fund14.5414.4914.5313,3000.040.28 
MYIBlackrock Muniyield Quality Fund III14.0013.9013.98180,8000.060.43 
MYJBlackrock Muniyield New Jersey Fund15.6315.5515.5532,500-0.050.32 
MYNBlackrock Muniyield New York Quality13.3213.2713.3123,2000.040.26 
MYOVMyovant Sciences Ltd13.4512.6112.96617,600-0.443.28 
MZAMuniyield Arizona Fund14.4114.3114.355,300-0.080.58 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
18.232.55.175
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP9,315-880.93
DJI28,990-1700.58
SP5003,295-300.90
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,57280.54
BDI1,200494.26
HSI30,063-2530.83