Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
MMacy's Inc23.7122.9223.419,339,2000.401.74 
MAMastercard Inc119.1117.6119.02,578,2001.41.21 
MAAMid-America Apartment Communities100.999.7100.1438,4000.10.06 
MAA-IMid-America Apt Communities Inc66.2566.2566.254000.210.32 
MACMacerich Company59.9058.5558.561,664,000-0.791.33 
MAINMain Street Capital Corp38.4038.1838.27237,2000.100.26 
MANManpower Inc104.2102.3104.0469,8002.01.94 
MANUManchester United Ltd16.8516.5016.7539,7000.201.21 
MASMasco Corp37.2737.0037.191,561,5000.190.51 
MATXMatson Inc30.0029.4529.97155,4000.531.80 
MAVPioneer Muni High Income Advantage Trust11.4211.3611.3848,000-0.010.09 
MBIMBIA Inc8.0507.8908.0001,242,3000.0200.25 
MBLYMobileye N.V.61.8561.7861.812,045,1000.010.02 
MBTMobile Telesystems9.4309.2409.3404,454,7000.0700.76 
MCMoelis36.3535.9536.30194,0000.451.26 
MCABlackrock Muniyield California Insured14.9214.8414.9056,4000.020.13 
MCCMedley Capital Corp6.1906.0406.130696,600-0.0500.81 
MCDMcDonald's Corp148.9147.9148.23,294,6000.00.03 
MCIMassmutual Corporate Investors15.3715.0615.0723,800-0.171.12 
MCKMckesson Corp158.7153.5155.43,369,7002.41.58 
MCNMadison/Claymore Covered Call & Equity7.9407.8807.93025,1000.0400.51 
MCOMoody's Corp115.6114.7115.0541,9000.20.19 
MCRMFS Charter Income Trust8.6808.6408.650135,3000.0100.12 
MCRNMilacron Holdings Corp17.8017.3417.79304,2000.231.31 
MCSMarcus Corp31.9031.4031.5061,4000.050.16 
MCVMedley Capital Corp25.5025.3025.433,300-0.070.27 
MCXMedley Capital Corporation25.7625.5625.671,5000.000.00 
MCYMercury General Corp55.0454.6354.8498,700-0.010.02 
MDMednax Inc55.1354.0154.14981,400-0.561.02 
MDCM.D.C. Holdings34.9034.1534.33605,900-0.060.17 
MDLQMedley Llc 7.25% Notes Due 202425.0024.6924.9820,9000.220.89 
MDLXMedley Llc24.0023.7623.995,900-0.010.04 
MDLYMedley Management Inc6.1505.9006.10074,9000.2003.39 
MDPMeredith Corp53.8053.2053.65383,3000.300.56 
MDRMcDermott International6.7506.4206.4602,107,100-0.0701.07 
MDTMedtronic Inc84.3583.2683.993,912,5000.760.91 
MDUMdu Res Group Inc26.7926.2726.66564,9000.291.10 
MEDMedifast Inc43.2442.3442.8674,1000.060.14 
MEIMethode Electronics39.9038.7039.85178,1001.253.24 
MENBlackrock Munienhanced Fund11.7511.6511.7531,8000.050.43 
MEPMidcoast Energy Partners LP8.0007.9507.950145,300-0.0500.63 
MER-KML 6.45% Trust Pfd25.7125.6325.66137,700-0.010.04 
MER-PML Cap TR III 7.375%26.6026.2526.3330,800-0.160.60 
METMetlife Inc50.8550.1050.154,159,700-0.330.65 
MET-AMetlife Pfd A Fltg25.4925.3225.3623,900-0.020.08 
MFAMFA Financial Inc8.2408.1208.2101,538,9000.0901.11 
MFA-BMFA Financial Inc25.5425.4525.547,2000.070.27 
MFCManulife Financial Corp17.5117.2417.301,294,700-0.110.63 
MFCBMfc Industrial Ltd1.6501.6301.63030,500-0.0201.21 
MFDMacquarie/First Trust Global13.0412.7612.7763,100-0.513.84 
MFGMizuho Financial Group3.5603.5303.540173,900-0.0200.56 
MFLBlackrock Muniholdings Investment14.6614.5714.6062,5000.000.00 
MFMMFS Muni Income Trust7.1607.1007.12041,4000.0200.28 
MFOMFA Financial Inc25.7425.6325.74800-0.010.04 
MFTBlackrock Muniyield Investment14.0714.0614.062,600-0.010.07 
MFVMFS Special Value Trust6.0605.9506.05013,8000.0801.34 
MGMistras Group Inc21.4721.0621.2670,800-0.120.56 
MGAMagna International45.9945.2245.42935,4000.180.40 
MGFMFS Government Markets Income Trust4.9404.9204.92040,7000.0000.00 
MGMMGM Resorts International31.9231.4231.5710,627,3000.321.02 
MGPMGM Growth Properties Llc28.4928.2428.46216,5000.240.85 
MGRAffiliated Managers Group Inc25.3325.2925.3332,5000.020.08 
MGUMacquarie Global Infrastructure Total24.2724.1624.2532,0000.160.66 
MH-AMaiden Holdings Ltd. 8.25%25.8125.7525.776,1000.070.27 
MH-CMaiden Holdings North America25.9825.8825.9018,000-0.050.19 
MHDBlackrock Muniholdings Fund16.8116.7616.789,4000.030.18 
MHFWestern Asset Muni High7.4507.4007.41033,400-0.0200.27 
MHIPioneer Muni High Income Trust11.8811.8011.8538,4000.000.00 
MHKMohawk Industries232.0230.6231.6200,2001.60.68 
MHLAMaiden Holdings Ltd. 6.625% No26.1525.6525.9312,8000.080.31 
MHNBlackrock Muniholdings New York Quality13.7513.7113.7417,8000.010.07 
MHNBMaiden Holdings North America25.6725.5825.664,4000.120.47 
MHNCMaiden Holdings North America26.9726.5126.756,5000.170.64 
MHOM/I Homes28.6228.1928.56173,9000.110.39 
MHO-AM/I Homes Sr A Pf Ds26.0525.9125.914,400-0.070.27 
MICMacquarie Infrastructure Company Trust79.2378.2878.84658,6000.480.61 
MIECohen & Steers MLP Income and11.4011.2411.3648,8000.050.44 
MINMFS Intermediate Income Trust4.3104.2804.310326,700-0.0100.23 
MIT-AAg Mortgage Investment Trust25.6125.5425.571,100-0.020.08 
MIT-BAg Mortgage Investment Trust I25.4825.3825.483,6000.070.28 
MITTAg Mortgage Investment Trust18.4918.2618.4399,8000.120.66 
MIXTMix Telematics Ltd5.9505.6205.72089,200-0.1903.21 
MIYBlackrock Muniyield Michigan Quality13.9413.8713.9331,4000.060.43 
MJNMead Johnson Nutrition Company89.0588.9589.02934,9000.020.02 
MKCMccormick & Company Inc102.4100.6102.3373,9001.31.27 
MKC.VMccormick & Company Inc101.7100.2100.88000.90.87 
MKLMarkel Corp958.9954.3956.520,3002.60.27 
MLIMueller Industries28.9928.4428.78150,1000.291.02 
MLMMartin Marietta Materials232.4229.0231.8440,6003.41.48 
MLPMaui Land & Pineapple Company17.6316.8017.2074,3000.100.58 
MLRMiller Industries24.5523.8524.3525,1000.502.10 
MMCMarsh & Mclennan Companies75.0074.5674.731,134,9000.120.16 
MMDMainstay Defined Muni Opp Fund19.7419.6219.7254,9000.000.00 
MMIMarcus & Millichap24.3823.9824.30125,9000.271.12 
MMM3M Company198.7196.4198.51,836,0002.71.38 
MMPMagellan Midstream Partners LP74.5873.6174.45399,1000.440.59 
MMSMaximus Inc63.2862.6763.21346,6000.550.88 
MMTMFS Multimarket Income Trust6.1906.1606.160345,200-0.0200.32 
MMUWestern Asset Managed Municipals Fund13.8713.8413.8748,2000.080.58 
MNManning & Napier Inc4.8804.7504.850101,1000.1002.11 
MNEBlackrock Muni New York Intermediate13.8113.7213.7716,0000.010.07 
MNIMcclatchy Company9.0608.0708.84035,2000.4004.74 
MNKMallinckrodt Plc Ordinary Share41.2840.0040.041,565,100-1.012.46 
MNPWestern Asset Muni Partners Fund15.6715.6215.645,5000.030.19 
MNRMonmouth Real Estate Investment Corp14.9514.6814.72570,6000.000.00 
MNR-BMonmouth Real Estate Investmen25.0625.0125.014,500-0.050.20 
MNR-CMonmouth Real Estate Investment Group25.2225.0425.208,7000.020.08 
MOAltria Group72.1271.0072.047,974,5001.141.61 
MODModine Manufacturing Company12.5712.4012.55176,5000.151.21 
MODNModel N Inc12.6512.4012.45146,7000.050.40 
MOG.AMoog Inc68.6767.2468.4981,0001.291.92 
MOG.BMoog Inc68.9768.9768.971001.432.12 
MOHMolina Healthcare Inc67.7065.6466.841,366,500-0.540.80 
MONMonsanto Company116.5115.8116.01,252,800-0.10.09 
MOREMonogram Residential Trust In9.8209.6609.790937,4000.0500.51 
MOSMosaic Company23.8822.8923.104,966,400-0.552.33 
MOVMovado Group Inc22.7022.1022.30149,4000.150.68 
MP-DMississippi Pr 5.2525.3925.3225.321,200-0.010.04 
MPABlackrock Muniyield Pennsylvania Quality14.3414.2814.3215,000-0.020.14 
MPCMarathon Petroleum Corp53.1852.6952.982,405,4000.200.38 
MPLXMplx LP35.7035.2335.521,289,6000.170.48 
MPOMidstates Petroleum Company Inc18.0017.2617.60104,000-0.060.34 
MPSXMulti Packaging Solutions Inter18.0017.9817.9985,4000.000.00 
MPVMassmutual Participation Investors14.8514.2214.3121,900-0.624.15 
MPWMedical Properties Trust13.3113.0213.194,342,900-0.010.08 
MPXMarine Products Corp12.8512.7012.7321,300-0.120.93 
MQTBlackrock Muniyield Quality Fund II13.0413.0013.0415,3000.030.23 
MQYBlackrock Muniyield Quality Fund15.4215.3115.3844,0000.050.33 
MRCMrc Global Inc20.4620.1820.38730,6000.271.34 
MRINMarin Sotfware Incorporated1.3501.2501.35069,4000.0503.85 
MRKMerck & Company64.4463.5764.046,226,5000.260.41 
MROMarathon Oil Corp14.7014.4014.4410,009,200-0.090.62 
MRTMedequities Realty Trust Inc12.1111.8311.9164,900-0.010.08 
MSMorgan Stanley42.1741.4941.666,752,500-0.140.33 
MS-AMorgan Stanley Prfd 'A'23.6023.5223.5746,1000.040.17 
MS-EMorgan Stanley29.4329.3229.3867,4000.020.07 
MS-FMorgan Stanley29.2829.1929.1940,900-0.020.07 
MS-GMorgan Stanley 6.625%27.2727.1727.2430,2000.090.33 
MS-IMorgan Stanley28.1527.9628.1235,7000.060.21 
MS-KMorgan Stanley Dep Shs Repstg 1/1000Th26.6126.5026.59249,2000.060.23 
MSAMsa Safety Inc79.8377.5679.70152,8002.312.98 
MSBMesabi Trust14.5014.0514.3546,6000.453.24 
MSCAMain Street Capital Corporatio26.0926.0426.088000.060.23 
MSCIMSCI Inc99.7698.4199.36241,0000.480.49 
MSDMorgan Stanley Emerging Markets Debt9.9109.8709.880131,9000.0100.10 
MSFMorgan Stanley Emerging Markets Fund Inc16.1516.0716.0916,6000.030.19 
MSGThe Madison Square Garden Comp199.9197.1197.6113,4000.70.34 
MSGNMsg Networks Inc21.9021.4521.55355,400-0.200.92 
MSIMotorola Solutions83.1381.6382.931,475,8002.102.60 
MSLMidsouth Bancorp14.1513.9014.0514,400-0.050.35 
MSMMsc Industrial Direct Company86.4985.4686.17323,6000.610.71 
MSPMadison Strategic Sector Premium Fund12.2212.1212.223,9000.171.41 
MTArcelormittal22.8022.5622.696,364,70015.15200.93 
MTBM&T Bank Corp159.0155.8158.8641,1001.50.92 
MTB-CM&T Bank Corporation Fixed Rate1,0391,0391,03910000.00 
MTB.PM&T Bank Corporation Fixed Rate1,0241,0241,02410000.00 
MTB.WM&T Bank Corporation Warrants83.0083.0083.001000.000.00 
MTDMettler-Toledo International570.0563.9569.8126,8005.71.01 
MTDRMatador Resources Company24.6323.8423.911,204,600-0.441.81 
MTGMgic Investment Corp10.6710.4610.632,572,5000.030.28 
MTHMeritage Corp41.7039.8040.85320,5000.250.62 
MTLMechel Oao5.1905.0805.18065,6000.0300.58 
MTL.PMechel Steel Group Oao American0.86000.85000.860020,2000.01001.18 
MTNVail Resorts204.7201.6204.3342,7002.31.16 
MTORArvinmeritor16.2715.8416.08557,7000.010.06 
MTRMesa Royalty Trust14.9514.3714.954,9000.211.42 
MTRNMaterion Corp34.8534.1034.7553,7000.200.58 
MTTWestern Asset Muni Defined Opportunity23.0822.5922.6315,500-0.050.22 
MTUMitsubishi Ufj Financial Group Inc6.2506.1906.2301,311,900-0.0100.16 
MTWManitowoc Company5.8505.6905.7501,269,0000.1202.13 
MTXMinerals Technologies Inc73.7072.5573.3087,9000.500.69 
MTZMastec Inc42.0041.0041.80600,4000.350.84 
MUABlackrock Muniassets Fund14.5514.4614.5134,2000.030.21 
MUCBlackrock Muniholdings California14.3314.2714.2992,6000.000.00 
MUEBlackrock Muniholdings Quality Fund II13.7213.6213.6969,5000.060.44 
MUHBlackrock Muniholdings Fund II15.5815.5515.577,0000.000.00 
MUIBlackrock Muni Intermediate Duration14.0313.9813.9939,200-0.020.14 
MUJBlackrock Muniholdings New Jersey14.4014.3314.3547,500-0.010.07 
MULEMulesoft Inc. Class A Common Stock24.4723.7524.23333,4000.451.89 
MURMurphy Oil Corp27.1226.6026.772,416,700-0.050.19 
MUSBlackrock Muniholdings Quality Fund13.7113.6613.685,1000.040.29 
MUSAMurphy USA Inc69.8368.7869.67329,8001.111.62 
MUXMcewen Mining Inc2.9402.8402.8602,323,400-0.0301.04 
MVCMVC Capital8.8108.6608.7208,800-0.0800.91 
MVCBMVC Capital Inc25.5425.5325.542,1000.060.24 
MVOMv Oil Trust6.3006.1506.18018,2000.0000.00 
MVTBlackrock Munivest Fund II15.8615.7515.8221,0000.110.70 
MWAMueller Water Products11.4011.2011.281,113,500-0.030.27 
MXMagnachip Semiconductor Corp8.8508.5008.550255,600-0.2002.29 
MXEMexico Equity and11.0310.9910.992,6000.040.37 
MXFMexico Fund16.7816.4616.5247,700-0.110.66 
MXLMaxlinear Inc31.8631.0531.73678,0000.621.99 
MYCBlackrock Muniyield California Fund15.0614.9615.0054,0000.030.20 
MYCCClubcorp Holdings Inc13.2513.0013.05315,9000.100.77 
MYDBlackrock Muniyield Fund14.8114.7414.8126,9000.040.27 
MYEMyers Industries16.8516.4516.7562,4000.150.90 
MYFBlackrock Muniyield Investment Fund15.4815.4515.469,8000.020.13 
MYIBlackrock Muniyield Quality Fund III14.2214.1614.2255,3000.050.35 
MYJBlackrock Muniyield New Jersey Fund15.5915.5415.5516,400-0.020.13 
MYNBlackrock Muniyield New York Quality13.0212.9613.0141,5000.060.46 
MYOVMyovant Sciences Ltd12.2611.8112.0216,5000.363.09 
MZFManaged Duration Investment Grade Fund13.6413.5713.609,200-0.020.15 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.158.241.232
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,134500.82
DJI20,895900.43
SP5002,394120.52
DAX12,679590.47
FTSE7,507110.15
NI22519,613-650.33
CAC405,358350.65
GLD1,261131.06
BDI1,200494.26
HSI25,403120.05