Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
MMacy's Inc35.9035.3435.553,913,9000.020.06 
MAMastercard Inc221.4217.2218.22,882,900-1.90.85 
MAAMid-America Apartment Communities103.2101.5101.8460,900-1.21.17 
MAA-IMid-America Apt Communities Inc66.1663.9564.501,600-1.001.53 
MACMacerich Company56.9455.7355.87526,800-1.071.88 
MAINMain Street Capital Corp39.5939.3839.40205,600-0.240.61 
MANManpower Inc87.6883.5684.051,821,600-4.635.22 
MANUManchester United Ltd24.0523.4623.6024,100-0.150.63 
MASMasco Corp39.1038.3538.732,070,6000.230.60 
MATXMatson Inc38.2737.6638.00216,3000.250.66 
MAVPioneer Muni High Income Advantage Trust10.9210.8010.8892,0000.020.18 
MAXRMaxar Technologies Ltd36.7735.5836.42441,0000.451.25 
MBIMBIA Inc10.9910.5210.94949,0000.434.09 
MBTMobile Telesystems8.6208.3808.4804,026,900-0.1601.85 
MCMoelis56.1555.3055.70197,1000.300.54 
MCABlackrock Muniyield California Insured12.9812.8612.87155,300-0.060.46 
MCBMetropolitan Bank Holding Corp45.2244.4245.0023,0000.521.17 
MCCMedley Capital Corp3.9503.8903.950130,1000.0100.25 
MCDMcDonald's Corp159.5157.7159.22,821,9001.40.89 
MCIMassmutual Corporate Investors15.2915.1515.266,3000.070.46 
MCKMckesson Corp135.4133.1134.31,260,2001.20.89 
MCNMadison/Claymore Covered Call & Equity7.7307.6707.67057,800-0.0300.39 
MCOMoody's Corp178.4176.8177.8691,500-0.10.03 
MCRMFS Charter Income Trust7.8407.8007.80056,200-0.0100.13 
MCRNMilacron Holdings Corp22.0921.5821.67251,400-0.100.46 
MCSMarcus Corp41.1340.0040.15149,700-1.002.43 
MCVMedley Capital Corp25.1424.6925.141,0000.090.36 
MCXMedley Capital Corp25.3325.2025.20800-0.120.47 
MCYMercury General Corp50.4349.2350.37467,7000.430.86 
MDMednax Inc47.6547.1547.21552,300-0.180.38 
MDCM.D.C. Holdings32.7331.8631.92317,000-0.341.05 
MDLQMedley Llc 7.25% Notes Due 202424.9524.9424.953,9000.000.00 
MDLXMedley Llc24.4024.3024.354,200-0.060.25 
MDLYMedley Management Inc5.3005.2505.30031,5000.0500.95 
MDPMeredith Corp53.7052.7053.20268,2000.000.00 
MDRMcDermott International19.0218.6418.931,270,8000.251.34 
MDTMedtronic Inc97.3896.2596.463,184,900-0.420.43 
MDUMdu Res Group Inc27.1126.2226.33822,900-0.772.84 
MEDMedifast Inc225.7205.6208.0785,200-18.28.03 
MEIMethode Electronics37.0036.4036.60245,800-0.250.68 
MENBlackrock Munienhanced Fund10.1110.0010.0284,700-0.040.40 
MER-KML 6.45% Trust Pfd26.2326.1526.1969,700-0.040.15 
METMetlife Inc48.1246.8247.726,133,2000.911.94 
MET-AMetlife Pfd A Fltg25.2825.1125.2537,700-0.010.04 
MET-EMetlife Inc Pfd25.1124.9524.97128,100-0.130.52 
MFAMFA Financial Inc7.6457.5607.5703,703,600-0.0600.79 
MFA-BMFA Financial Inc25.1925.0925.1010,2000.000.00 
MFA.UMegalith Financial Acquisition Corp.10.1010.0510.0515,6000.010.10 
MFCManulife Financial Corp18.5517.8118.472,417,7000.633.53 
MFCBMfc Industrial Ltd6.1006.0306.1005000.0200.33 
MFDMacquarie/First Trust Global11.2611.0911.0961,400-0.121.07 
MFGMizuho Financial Group3.5803.5403.560352,6000.0300.85 
MFGPMicro Focus Intl Plc17.6217.3417.50578,0000.100.57 
MFLBlackrock Muniholdings Investment12.3412.2812.3192,8000.000.00 
MFMMFS Muni Income Trust6.5106.4506.46076,7000.0200.31 
MFOMFA Financial Inc25.7125.6625.668,200-0.100.39 
MFTBlackrock Muniyield Investment12.6512.5412.5420,300-0.100.79 
MFVMFS Special Value Trust5.7305.6505.6709,7000.0000.00 
MGMistras Group Inc21.9521.5421.6135,800-0.311.41 
MGAMagna International54.8453.6354.441,185,4000.831.55 
MGFMFS Government Markets Income Trust4.4204.3904.39044,200-0.0400.90 
MGMMGM Resorts International28.5328.0328.378,616,6000.782.83 
MGPMGM Growth Properties Llc30.2129.8229.88300,500-0.150.50 
MGUMacquarie Global Infrastructure Total21.8121.6021.6022,300-0.301.37 
MGYMagnolia Oil & Gas Corp.14.5514.2014.453,309,3000.090.63 
MGY.WMagnolia Oil & Gas Corp. Warrant4.3504.1804.25014,700-0.1002.30 
MH-AMaiden Holdings Ltd 8.25%20.2119.6020.1715,5000.291.46 
MH-CMaiden Holdings North America17.7517.2017.6529,4000.000.00 
MH-DMaiden Holdings Ltd Pref Ser D17.1516.4317.158,9000.171.00 
MHDBlackrock Muniholdings Fund15.0214.9814.9932,700-0.020.13 
MHEMassachusetts Health and Education12.4012.1112.147,700-0.211.70 
MHFWestern Asset Muni High7.2007.1207.13030,6000.0100.14 
MHIPioneer Muni High Income Trust11.5111.4011.46101,100-0.020.17 
MHKMohawk Industries189.2185.8187.3816,7002.11.11 
MHLAMaiden Holdings Ltd 6.625% No17.1616.6316.9023,2000.000.00 
MHNBlackrock Muniholdings New York Quality12.0111.9511.96225,000-0.030.25 
MHNCMaiden Holdings North America20.3119.4019.9811,2000.241.22 
MHOM/I Homes25.8025.0925.13222,700-0.321.26 
MICMacquarie Infrastructure Company Trust47.1246.4746.50587,600-0.350.75 
MIECohen & Steers MLP Income and10.4510.3610.44134,2000.070.68 
MINMFS Intermediate Income Trust3.7503.7303.750229,500-0.0100.27 
MIT-AAg Mortgage Investment Trust25.5825.5525.584000.040.16 
MIT-BAg Mortgage Investment Trust I25.2525.1325.252,1000.130.52 
MITTAg Mortgage Investment Trust18.5618.3718.38126,300-0.180.97 
MIXTMix Telematics Ltd14.8214.5214.7651,200-0.010.07 
MIYBlackrock Muniyield Michigan Quality12.4912.3712.39153,500-0.060.48 
MKCMccormick & Company Inc131.7129.6129.9607,500-1.41.03 
MKC.VMccormick & Company Inc131.3128.6128.6800-2.51.87 
MKLMarkel Corp1,2181,1911,20336,100-151.23 
MLIMueller Industries28.7627.9228.00231,200-0.662.30 
MLMMartin Marietta Materials198.5194.8196.1422,1000.80.39 
MLPMaui Land & Pineapple Company13.0012.7512.758,700-0.151.16 
MLRMiller Industries26.9526.4526.4511,700-0.401.49 
MMCMarsh & Mclennan Companies85.5483.1785.303,084,8002.142.57 
MMDMainstay Defined Muni Opp Fund19.4519.2819.3352,900-0.020.10 
MMIMarcus & Millichap35.2134.5534.58184,200-0.411.17 
MMM3M Company214.1211.6213.11,884,4001.60.75 
MMPMagellan Midstream Partners LP69.0468.5068.68552,600-0.180.26 
MMSMaximus Inc66.1264.1664.28243,100-1.742.64 
MMTMFS Multimarket Income Trust5.6305.5805.610123,7000.0100.18 
MMUWestern Asset Managed Municipals Fund12.2312.1812.22104,8000.010.08 
MNManning & Napier Inc2.8502.7502.75034,700-0.0501.79 
MNEBlackrock Muni New York Intermediate12.6712.5412.6441,7000.100.80 
MNKMallinckrodt Plc Ordinary Share30.0329.4829.681,361,500-0.110.37 
MNPWestern Asset Muni Partners Fund13.8513.7913.8421,0000.040.29 
MNRMonmouth Real Estate Investment Corp17.1616.6616.66289,100-0.412.40 
MNR-CMonmouth Real Estate Investment Group23.9723.8923.9766,3000.020.08 
MOAltria Group62.7061.3561.844,490,900-0.300.48 
MODModine Manufacturing Company15.6015.0015.35256,9000.352.33 
MODNModel N Inc16.3816.1516.35189,1000.050.31 
MOG.AMoog Inc Cl A85.3982.7882.96125,000-0.881.05 
MOG.BMoog Inc Cl B84.0084.0084.001001.491.80 
MOHMolina Healthcare Inc149.8146.8147.71,153,300-1.10.74 
MOSMosaic Company32.2131.5331.803,760,5000.310.98 
MOS.UMosaic Acquisition Corp.10.2010.2010.2024,9000.000.00 
MOS.WMosaic Acquisition Corp. WT1.3001.3001.30010,0000.0000.00 
MOSCMosaic Acquisition Corp9.8009.7509.80026,0000.0300.31 
MOVMovado Group Inc41.5540.1040.35375,500-0.952.30 
MP-DMississippi Pr 5.2525.1525.1125.151,1000.060.22 
MPABlackrock Muniyield Pennsylvania Quality12.7412.6812.6826,600-0.070.55 
MPCMarathon Petroleum Corp83.7880.0980.546,867,400-3.434.08 
MPLXMplx LP35.7434.8534.871,314,600-0.762.13 
MPOMidstates Petroleum Company Inc9.1908.9809.010107,000-0.0500.55 
MPVMassmutual Participation Investors14.8514.7114.8510,5000.110.75 
MPWMedical Properties Trust14.8014.4814.531,630,000-0.241.62 
MPXMarine Products Corp22.5620.5421.2942,300-1.355.96 
MQTBlackrock Muniyield Quality Fund II11.7911.7611.7738,600-0.010.08 
MQYBlackrock Muniyield Quality Fund13.5013.3513.5082,8000.050.37 
MRCMrc Global Inc19.7219.4419.58390,8000.140.72 
MRKMerck & Company70.5769.6469.987,944,100-0.440.62 
MROMarathon Oil Corp21.9821.4221.768,008,9000.261.21 
MRTMedequities Realty Trust Inc9.9409.6109.660119,900-0.2002.03 
MSMorgan Stanley49.3647.8849.1012,489,1001.252.61 
MS-AMorgan Stanley Prfd 'A'22.9522.7722.7874,000-0.170.74 
MS-EMorgan Stanley28.7028.5728.5784,300-0.120.42 
MS-FMorgan Stanley28.0027.8727.8773,300-0.160.57 
MS-GMorgan Stanley 6.625%26.1426.0126.0335,800-0.100.38 
MS-IMorgan Stanley27.1627.0127.0637,300-0.070.26 
MS-KMorgan Stanley Dep Shs Repstg 1/1000Th25.9025.7725.8591,000-0.090.35 
MSAMsa Safety Inc107.7105.8106.3111,9000.00.00 
MSBMesabi Trust28.3027.7527.9527,6000.301.08 
MSCIMSCI Inc178.9174.1174.5627,200-3.72.07 
MSDMorgan Stanley Emerging Markets Debt8.7408.7108.720118,8000.0000.00 
MSFMorgan Stanley Emerging Markets Fund Inc15.6515.3915.6425,9000.211.36 
MSGThe Madison Square Garden Comp308.0301.2303.3118,200-3.91.26 
MSGNMsg Networks Inc24.5023.7523.75267,900-0.602.46 
MSIMotorola Solutions126.8123.9124.5644,400-2.11.64 
MSLMidsouth Bancorp15.7515.2515.7042,1000.402.61 
MSMMsc Industrial Direct Company89.0487.4887.61194,600-0.050.06 
MSPMadison Strategic Sector Premium Fund11.6511.5911.6414,3000.010.09 
MTArcelormittal31.6331.0631.132,477,6000.692.27 
MTBM&T Bank Corp172.4169.3172.0714,6002.91.72 
MTB-CM&T Bank Corporation Fixed Rate1,0141,0141,01410000.00 
MTB.PM&T Bank Corporation Fixed Rate1,0201,0201,02010000.00 
MTB.WM&T Bank Corporation Warrants98.7298.7298.72100-6.185.89 
MTDMettler-Toledo International615.7604.0614.9207,1008.81.45 
MTDRMatador Resources Company32.6731.8232.421,038,9000.682.14 
MTGMgic Investment Corp13.0312.8413.002,522,6000.090.70 
MTHMeritage Corp45.2544.1544.35331,700-0.400.89 
MTLMechel Oao3.0502.8102.920129,7000.29011.03 
MTL.PMechel Steel Group Oao American0.88000.85000.88003,0000.06007.32 
MTNVail Resorts293.7284.5285.9348,600-6.52.21 
MTORMeritor Inc.20.3319.8020.101,042,6000.251.26 
MTRMesa Royalty Trust14.3414.2514.253000.000.00 
MTRNMaterion Corp59.7558.5558.7575,500-0.100.17 
MTTWestern Asset Muni Defined Opportunity21.0820.7720.886,6000.060.29 
MTWManitowoc Company24.6223.6224.50521,7000.803.38 
MTXMinerals Technologies Inc69.0567.9569.00178,9000.851.25 
MTZMastec Inc43.6542.5043.301,214,1000.501.17 
MUABlackrock Muniassets Fund13.1013.0613.0731,1000.010.08 
MUCBlackrock Muniholdings California12.8112.6812.69105,400-0.060.47 
MUEBlackrock Muniholdings Quality Fund II11.8611.8011.8097,400-0.050.42 
MUFGMitsubishi Ufj Financial Group Inc6.3306.2406.3102,564,8000.0801.28 
MUHBlackrock Muniholdings Fund II13.6813.5513.5521,900-0.060.44 
MUIBlackrock Muni Intermediate Duration12.9112.8612.88466,2000.010.08 
MUJBlackrock Muniholdings New Jersey12.6812.6412.6658,000-0.040.31 
MURMurphy Oil Corp32.2331.6931.95790,4000.321.01 
MUSBlackrock Muniholdings Quality Fund11.6611.6111.6140,500-0.050.43 
MUSAMurphy USA Inc84.5381.9884.27343,2001.471.78 
MUXMcewen Mining Inc1.9801.8951.9401,599,3000.0402.11 
MVCMVC Capital9.8709.7209.74018,800-0.1301.32 
MVCDMVC Capital Inc 6.25% Senior Notes Due25.6625.6325.63300-0.120.47 
MVFMunivest Fund8.6208.5508.600160,6000.0400.47 
MVOMv Oil Trust11.5411.2511.3114,300-0.322.75 
MVTBlackrock Munivest Fund II13.5813.5013.5038,300-0.020.15 
MWAMueller Water Products11.9511.7011.801,239,0000.030.25 
MXMagnachip Semiconductor Corp9.9509.7509.800191,300-0.1001.01 
MXEMexico Equity and12.2212.1712.1727,4000.090.75 
MXFMexico Fund16.2916.2216.2542,0000.040.25 
MXLMaxlinear Inc19.4419.1619.36661,7000.140.73 
MYCBlackrock Muniyield California Fund12.9712.8612.8638,000-0.050.39 
MYDBlackrock Muniyield Fund13.6113.4813.5761,4000.050.37 
MYEMyers Industries25.0524.5524.70219,300-0.150.60 
MYFBlackrock Muniyield Investment Fund14.1714.0914.1721,9000.050.35 
MYIBlackrock Muniyield Quality Fund III12.1312.0612.06123,400-0.050.41 
MYJBlackrock Muniyield New Jersey Fund13.0913.0413.0625,600-0.040.31 
MYNBlackrock Muniyield New York Quality11.6011.5611.5722,300-0.010.09 
MYOVMyovant Sciences Ltd26.2924.7225.2855,2000.291.16 
MZAMuniyield Arizona Fund13.3513.2313.319,100-0.191.41 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.80.96.153
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,950-60.08
DJI26,4061590.61
SP5002,90840.13
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,20460.50
BDI1,200494.26
HSI30,063-2530.83