Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
MMacy's Inc25.1124.7024.989,919,500-0.100.40 
MAMastercard Inc197.4193.1196.53,783,0001.10.56 
MAAMid-America Apartment Communities98.2396.7797.97747,6001.451.50 
MAA-IMid-America Apt Communities Inc62.0062.0062.001000.210.34 
MACMacerich Company45.8445.1845.801,006,6000.741.64 
MAINMain Street Capital Corp36.7136.4036.71205,6000.220.60 
MANManpower Inc71.7570.4370.85407,000-0.460.65 
MANUManchester United Ltd19.4919.1719.3172,400-0.040.21 
MASMasco Corp31.7930.8931.456,602,400-0.993.05 
MATXMatson Inc32.9632.5032.94127,5000.030.09 
MAVPioneer Muni High Income Advantage Trust10.8110.7710.78111,2000.000.00 
MAXRMaxar Technologies Ltd6.2805.4505.5703,076,600-0.68010.88 
MBIMBIA Inc9.2909.1309.230499,700-0.0500.54 
MBTMobile Telesystems7.9807.8207.8603,053,600-0.0400.51 
MCMoelis39.6438.3539.62566,1001.042.70 
MCABlackrock Muniyield California Insured13.0713.0513.0733,700-0.010.08 
MCBMetropolitan Bank Holding Corp33.3632.3233.368,9000.712.17 
MCCMedley Capital Corp2.9502.8302.85079,700-0.0301.04 
MCDMcDonald's Corp183.2180.7181.03,860,200-0.20.11 
MCIMassmutual Corporate Investors15.1514.9415.0549,600-0.030.20 
MCKMckesson Corp123.1121.0123.11,196,2001.41.12 
MCNMadison/Claymore Covered Call & Equity6.6306.5706.61096,5000.0300.46 
MCOMoody's Corp153.6149.2153.2976,6004.02.69 
MCRMFS Charter Income Trust7.6207.5807.600107,600-0.0700.91 
MCRNMilacron Holdings Corp13.3412.7112.93360,500-0.352.64 
MCSMarcus Corp42.9942.4142.7885,2000.330.78 
MCVMedley Capital Corp24.9524.5724.7015,300-0.301.20 
MCXMedley Capital Corp24.9724.7424.905,4000.180.73 
MCYMercury General Corp52.4851.6552.33267,1000.320.62 
MDMednax Inc36.5235.1236.241,168,1001.363.90 
MDCM.D.C. Holdings30.8630.2130.61383,4000.250.82 
MDLQMedley Llc 7.25% Notes Due 202422.2922.2322.261,100-0.010.04 
MDLXMedley Llc21.1720.7620.763,2000.261.27 
MDLYMedley Management Inc3.9803.8903.90020,300-0.0902.26 
MDPMeredith Corp56.2754.5454.73306,200-1.292.30 
MDRMcDermott International8.9008.5458.7402,605,9000.1301.51 
MDTMedtronic Inc86.5785.0386.036,323,4001.281.51 
MDUMdu Res Group Inc24.4323.6924.42808,9000.512.13 
MEDMedifast Inc117.2108.6115.7399,1006.96.35 
MEIMethode Electronics25.2524.5224.83186,100-0.351.39 
MENBlackrock Munienhanced Fund10.3210.2610.3173,3000.040.39 
MER-KML 6.45% Trust Pfd25.7425.6325.7432,1000.060.23 
METMetlife Inc44.3243.6244.064,189,7000.090.20 
MET-AMetlife Pfd A Fltg22.5121.9922.0847,200-0.050.23 
MET-EMetlife Inc Pfd24.8024.6824.7349,8000.000.00 
MFAMFA Financial Inc7.0907.0207.0501,424,400-0.0200.28 
MFA-BMFA Financial Inc24.3024.1024.1821,600-0.030.12 
MFA.UMegalith Financial Acquisition Corp.10.0710.0710.072000.000.00 
MFA.WMegalith Financial Acquisition Corp0.33000.33000.330010,0000.00000.00 
MFACMegalith Financial Acquisition Corp.9.7809.7109.740500-0.0300.31 
MFCManulife Financial Corp15.7815.4715.711,494,0000.201.29 
MFCBMfc Industrial Ltd7.0806.7006.7005,900-0.3404.83 
MFDMacquarie/First Trust Global10.2710.1210.2710,4000.171.68 
MFGMizuho Financial Group3.2203.1903.220388,0000.0401.26 
MFGPMicro Focus Intl Plc19.2418.8419.23386,4000.311.64 
MFLBlackrock Muniholdings Investment13.0012.9212.9353,200-0.070.54 
MFMMFS Muni Income Trust6.5006.3806.410146,400-0.0701.08 
MFOMFA Financial Inc25.4725.4725.477000.050.18 
MFTBlackrock Muniyield Investment12.9912.7612.9131,0000.090.70 
MFVMFS Special Value Trust5.1705.1405.1604,500-0.0200.39 
MGMistras Group Inc15.4415.2615.3126,700-0.030.20 
MGAMagna International50.6649.3350.251,991,800-0.050.10 
MGFMFS Government Markets Income Trust4.4704.4304.43054,100-0.0300.67 
MGMMGM Resorts International27.8327.0827.348,127,400-0.060.22 
MGPMGM Growth Properties Llc28.7428.3528.60506,6000.230.81 
MGUMacquarie Global Infrastructure Total20.5820.2220.3930,0000.170.84 
MGYMagnolia Oil & Gas Corp12.4312.2312.34623,3000.040.33 
MGY.WMagnolia Oil & Gas Corp. Warrant3.6203.5203.62012,7000.0601.69 
MH-AMaiden Holdings Ltd 8.25%10.729.3710.5828,4000.181.73 
MH-CMaiden Holdings North America8.8908.5008.80034,700-0.0901.01 
MH-DMaiden Holdings Ltd Pref Ser D9.2508.7608.85019,600-0.2102.32 
MHDBlackrock Muniholdings Fund15.4615.2915.2968,400-0.191.23 
MHEMassachusetts Health and Education11.8011.7511.802000.050.38 
MHFWestern Asset Muni High7.1207.1007.12050,7000.0000.00 
MHIPioneer Muni High Income Trust11.3211.2811.2960,400-0.030.27 
MHKMohawk Industries125.6121.3124.0796,100-2.01.56 
MHLAMaiden Holdings Ltd 6.625% No15.6315.2515.2521,200-0.251.61 
MHNBlackrock Muniholdings New York Quality12.3912.3612.3937,9000.000.00 
MHNCMaiden Holdings North America17.9217.0217.2347,600-0.261.49 
MHOM/I Homes24.9924.4624.88105,3000.090.36 
MICMacquarie Infrastructure Company Trust41.3040.5740.90490,1000.270.66 
MIECohen & Steers MLP Income and9.0708.8809.07090,4000.1601.80 
MINMFS Intermediate Income Trust3.7203.6903.710733,300-0.0100.27 
MIT-AAg Mortgage Investment Trust25.2424.9524.9713,700-0.130.51 
MIT-BAg Mortgage Investment Trust I25.0424.9825.043,5000.010.04 
MITTAg Mortgage Investment Trust17.1617.0317.10142,700-0.050.29 
MIXTMix Telematics Ltd15.2915.0615.1544,6000.000.00 
MIYBlackrock Muniyield Michigan Quality12.8212.7412.7450,700-0.030.23 
MKCMccormick & Company Inc141.8139.1140.8762,9001.41.00 
MKC.VMccormick & Company Inc140.9139.6139.6300-0.10.07 
MKLMarkel Corp1,0421,0221,04028,700100.97 
MLIMueller Industries24.7724.2724.61210,400-0.140.57 
MLMMartin Marietta Materials179.8173.6176.4517,900-2.81.57 
MLPMaui Land & Pineapple Company10.6710.5810.676,900-0.050.47 
MLRMiller Industries28.3627.4928.2923,6000.592.13 
MMCMarsh & Mclennan Companies82.1481.2581.681,456,8000.190.23 
MMDMainstay Defined Muni Opp Fund19.6019.4419.4654,200-0.080.41 
MMIMarcus & Millichap36.5635.7836.49331,0000.541.50 
MMM3M Company190.7187.9188.92,737,300-3.21.68 
MMPMagellan Midstream Partners LP62.0061.1161.33532,2000.290.48 
MMSMaximus Inc68.7268.2568.52292,8000.370.54 
MMTMFS Multimarket Income Trust5.3805.3405.380182,500-0.0100.19 
MMUWestern Asset Managed Municipals Fund13.3413.0513.18123,300-0.130.98 
MNManning & Napier Inc2.2902.0002.040824,700-0.2209.73 
MNEBlackrock Muni New York Intermediate12.8912.8912.89100-0.060.46 
MNKMallinckrodt Plc Ordinary Share20.1519.6819.951,754,300-0.080.40 
MNPWestern Asset Muni Partners Fund14.2114.1114.1120,500-0.050.35 
MNRMonmouth Real Estate Investment Corp12.8712.6612.82828,2000.100.79 
MNR-CMonmouth Real Estate Investment Group23.1422.7423.1220,4000.371.63 
MOAltria Group48.3547.7047.9110,655,000-0.350.73 
MODModine Manufacturing Company12.6512.3512.64150,7000.070.56 
MODNModel N Inc14.7314.2414.59132,2000.211.46 
MOG.AMoog Inc Cl A81.1979.5380.29141,9000.070.09 
MOG.BMoog Inc Cl B83.2083.2083.201000.000.00 
MOGUMogu Inc. ADR15.4114.5715.0751,8000.070.47 
MOHMolina Healthcare Inc135.9131.1135.1616,2002.41.78 
MOSMosaic Company31.5930.9231.402,271,7000.020.06 
MOS.UMosaic Acquisition Corp10.1710.1710.17100-0.020.20 
MOS.WMosaic Acquisition Corp. WT0.79000.75000.750010,800-0.02002.60 
MOSCMosaic Acquisition Corp9.9409.9309.93050,100-0.0400.40 
MOVMovado Group Inc34.0233.1533.52156,1000.351.06 
MPABlackrock Muniyield Pennsylvania Quality13.0113.0013.019,9000.020.15 
MPCMarathon Petroleum Corp65.5563.9364.334,285,300-0.550.85 
MPLXMplx LP33.3932.7433.201,916,6000.260.79 
MPOMidstates Petroleum Company Inc9.6809.2809.6601,095,8000.4104.43 
MPVMassmutual Participation Investors16.4515.0415.5241,7000.261.70 
MPWMedical Properties Trust16.6716.4516.533,894,1000.120.73 
MPXMarine Products Corp17.7416.2617.6467,7000.120.68 
MQTBlackrock Muniyield Quality Fund II11.8811.8211.8310,700-0.040.34 
MQYBlackrock Muniyield Quality Fund13.6213.5713.5936,0000.000.00 
MRCMrc Global Inc15.6415.1415.45973,600-0.040.26 
MRKMerck & Company74.8973.1074.5012,502,0001.131.54 
MROMarathon Oil Corp16.1615.7815.8310,065,8000.000.00 
MRTMedequities Realty Trust Inc10.7410.5810.74992,7000.161.51 
MSMorgan Stanley42.9942.0342.8811,737,0000.400.94 
MS-AMorgan Stanley Prfd 'A'20.0819.8219.94111,8000.060.30 
MS-EMorgan Stanley27.1126.9627.0068,2000.040.15 
MS-FMorgan Stanley26.6326.5026.5035,300-0.010.04 
MS-GMorgan Stanley 6.625%25.5825.4625.5024,7000.040.16 
MS-IMorgan Stanley25.9525.8025.80161,500-0.040.15 
MS-KMorgan Stanley Dep Shs Repstg 1/1000Th25.0524.8224.8673,100-0.080.32 
MSAMsa Safety Inc98.3296.6597.73179,0000.490.50 
MSBMesabi Trust29.5028.2428.8379,9000.100.35 
MSCStudio City Intl Holdings Ltd ADR16.4715.4516.278,4000.100.62 
MSCIMSCI Inc157.2153.0157.1501,6003.42.18 
MSDMorgan Stanley Emerging Markets Debt8.6708.5908.670182,6000.0600.70 
MSFMorgan Stanley Emerging Markets Fund Inc17.1417.0017.0517,7000.090.53 
MSGThe Madison Square Garden Comp276.9270.3271.6191,800-2.81.01 
MSGNMsg Networks Inc23.9622.2122.481,197,800-1.727.11 
MSIMotorola Solutions116.2114.4115.81,189,6000.70.56 
MSLMidsouth Bancorp11.1910.9111.1312,1000.100.91 
MSMMsc Industrial Direct Company80.2679.0680.16327,7000.730.92 
MTArcelormittal22.2121.6521.802,454,000-0.291.31 
MTBM&T Bank Corp151.6149.2151.5719,3000.40.27 
MTB-CM&T Bank Corporation Fixed Rate1,0001,0001,00020000.00 
MTB.PM&T Bank Corporation Fixed Rate1,0061,0061,00640080.76 
MTB.WM&T Bank Corporation Warrants72.0070.6171.761,200-1.111.52 
MTDMettler-Toledo International582.6572.7582.1121,6008.91.55 
MTDRMatador Resources Company19.6218.9819.431,913,9000.482.53 
MTGMgic Investment Corp11.2710.9711.262,256,3000.211.90 
MTHMeritage Corp41.0440.2440.55725,000-0.010.02 
MTLMechel Oao2.4602.3102.350150,2000.0000.00 
MTL.PMechel Steel Group Oao American0.75000.75000.750031,200-0.01001.32 
MTNVail Resorts189.5180.0183.2961,400-4.82.54 
MTORMeritor Inc18.8618.3718.74481,7000.201.08 
MTRMesa Royalty Trust13.1012.8612.874,1000.221.74 
MTRNMaterion Corp47.2346.0946.5468,1000.150.32 
MTTWestern Asset Muni Defined Opportunity20.3320.2620.3317,3000.090.44 
MTWManitowoc Company15.5914.8915.06595,400-0.593.77 
MTXMinerals Technologies Inc53.1652.3852.6374,900-0.541.02 
MTZMastec Inc45.3944.6244.83426,300-0.130.29 
MUABlackrock Muniassets Fund13.7113.5613.5964,000-0.070.51 
MUCBlackrock Muniholdings California12.9212.8512.8872,200-0.040.31 
MUEBlackrock Muniholdings Quality Fund II11.9811.9111.9467,300-0.010.08 
MUFGMitsubishi Ufj Financial Group Inc5.3005.2305.2701,658,4000.0100.19 
MUHBlackrock Muniholdings Fund II13.6513.5513.6134,4000.050.37 
MUIBlackrock Muni Intermediate Duration13.1913.0713.1171,600-0.060.46 
MUJBlackrock Muniholdings New Jersey13.0612.9812.9864,100-0.060.46 
MURMurphy Oil Corp27.2026.7426.972,061,3000.311.16 
MUSBlackrock Muniholdings Quality Fund11.9411.8611.925,0000.000.00 
MUSAMurphy USA Inc80.0278.9379.28297,800-0.550.69 
MUXMcewen Mining Inc1.8201.7201.7602,527,800-0.0402.22 
MVCMVC Capital8.9208.8008.85015,000-0.0500.56 
MVCDMVC Capital Inc 6.25% Senior Notes Due25.2125.0425.042,100-0.080.30 
MVFMunivest Fund8.7508.6608.720127,400-0.0100.11 
MVOMv Oil Trust7.5007.2107.26039,3000.0600.83 
MVTBlackrock Munivest Fund II14.2114.0114.1734,300-0.070.49 
MWAMueller Water Products9.4909.3409.460413,800-0.0300.32 
MXMagnachip Semiconductor Corp6.6106.3906.55096,3000.1302.02 
MXEMexico Equity and11.0810.8810.9812,300-0.131.17 
MXFMexico Fund14.3514.1414.3121,400-0.020.14 
MXLMaxlinear Inc18.4517.9618.10280,0000.211.17 
MYCBlackrock Muniyield California Fund13.7313.5013.5815,200-0.070.51 
MYDBlackrock Muniyield Fund13.3513.2713.2939,700-0.040.30 
MYEMyers Industries15.9715.7815.9452,1000.060.38 
MYFBlackrock Muniyield Investment Fund13.1213.0413.0771,300-0.040.31 
MYIBlackrock Muniyield Quality Fund III12.2612.2112.21140,900-0.010.08 
MYJBlackrock Muniyield New Jersey Fund13.4613.3513.37126,600-0.030.22 
MYNBlackrock Muniyield New York Quality11.8211.7911.8126,7000.010.08 
MYOVMyovant Sciences Ltd18.4417.3218.2429,4000.925.31 
MZAMuniyield Arizona Fund12.9712.9512.961,0000.010.08 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
52.87.253.202
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,0241181.71
DJI24,0661560.65
SP5002,610281.07
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,288-20.16
BDI1,200494.26
HSI30,063-2530.83