Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
MMacy's Inc10.9210.5710.8524,404,600-0.151.36 
MAMastercard Inc342.9337.6339.11,402,200-2.30.66 
MAAMid-America Apartment Communities124.8122.6124.0314,200-1.00.82 
MAA-IMid Amer Apt Cmntys Inc [Maa/Pi]65.7465.7465.741000.000.00 
MACMacerich Company11.1710.7010.853,164,700-0.080.73 
MAINMain Street Capital Corp32.5132.2032.35168,900-0.160.49 
MANManpower Inc91.6290.2390.32108,700-0.290.32 
MANUManchester United Ltd16.2315.7415.7957,600-0.412.53 
MASMasco Corp54.7053.8954.24763,2000.080.15 
MATXMatson Inc59.6758.5958.8058,900-1.001.67 
MAVPioneer Muni High Income Advantage Trust11.4811.4011.4562,7000.030.26 
MAXMediaalpha Inc Cl A39.5038.2438.9351,6000.581.51 
MAXRMaxar Technologies Ltd29.4328.3928.54382,2000.050.18 
MBIMBIA Inc6.7406.4726.530382,200-0.0200.31 
MBTMobile Telesystems8.5908.3508.5802,714,0000.1101.30 
MCMoelis40.0039.6339.6999,100-0.230.58 
MCABlackrock Muniyield California Insured14.7914.7214.7721,9000.040.27 
MCBMetropolitan Bank Holding Corp34.4133.4434.054,700-0.822.35 
MCCMedley Capital Corp25.4824.5025.204,0000.994.09 
MCDMcDonald's Corp220.4217.7218.31,394,300-1.00.46 
MCIMassmutual Corporate Investors13.6413.3513.409,200-0.120.89 
MCKMckesson Corp181.8179.1180.0469,4000.50.28 
MCNMadison/Claymore Covered Call & Equity6.4406.3506.420120,4000.0100.16 
MCOMoody's Corp281.1276.3277.2391,7000.70.24 
MCRMFS Charter Income Trust8.5108.3908.50089,7000.0000.00 
MCSMarcus Corp12.8312.4012.50336,400-0.090.71 
MCVMedley Capital Corp24.4024.0024.193,900-0.180.74 
MCXMedley Capital Corp25.0625.0625.0615,2000.000.00 
MCYMercury General Corp46.2345.5446.0134,500-0.210.45 
MDMednax Inc20.5919.9420.11235,900-0.251.23 
MDCM.D.C. Holdings49.9548.7249.42228,300-0.120.24 
MDLAMedallia Inc35.8434.6135.15662,5000.641.85 
MDLQMedley Llc 7.25% Notes Due 20248.6408.1508.3705,8000.1201.45 
MDLXMedley Llc7.8207.5807.64011,5000.0600.79 
MDLYMedley Management Inc7.7007.2107.21019,000-0.2002.70 
MDPMeredith Corp20.9820.2720.62131,7000.040.19 
MDTMedtronic Inc114.7112.8114.62,082,0001.31.13 
MDUMdu Res Group Inc25.7225.2025.50318,100-0.391.51 
MECMayville Engineering Company Inc11.4011.0611.1527,400-0.292.53 
MEDMedifast Inc206.4196.5206.4156,10012.06.18 
MEGMontrose Environmental Group Inc30.0027.9828.44189,600-1.143.85 
MEIMethode Electronics35.9635.1935.7370,100-0.010.03 
MENBlackrock Munienhanced Fund11.9611.8211.90100,1000.110.93 
MER-KBank of America Corp [Mer/Pk]26.7026.5726.5922,800-0.110.41 
METMetlife Inc48.1547.1647.452,378,300-0.310.65 
MET-AMetlife Inc [Met/Pa]25.1125.0625.1013,300-0.150.59 
MET-EMetlife Inc [Met/Pe]27.3627.2027.2114,300-0.351.27 
MET-FMetlife Inc [Met/Pf]27.0226.9426.9824,100-0.281.03 
MFAMFA Financial Inc3.8603.7853.8202,593,900-0.0200.52 
MFA-BMFA Financial Inc [Mfa/Pb]23.5523.0423.394,000-0.060.26 
MFA-CMFA Financial Inc [Mfa/Pc]22.2721.9022.1816,000-0.010.05 
MFA.UMegalith Finl Acquisition Corp [Mfac.U]11.4811.3011.483000.020.17 
MFA.WMegalith Finl Acquisition Corp WT1.1501.0201.139288,0000.0898.46 
MFACMegalith Financial Acquisition Corp Cl A10.5510.4010.45107,200-0.040.38 
MFCManulife Financial Corp17.5317.1217.301,352,6000.181.05 
MFDMacquarie/First Trust Global8.3008.2708.28013,6000.0100.12 
MFGMizuho Financial Group2.7002.6502.670192,200-0.0501.84 
MFGPMicro Focus Intl Plc5.0404.8204.8801,351,0000.1002.09 
MFLBlackrock Muniholdings Investment14.0013.9313.9320,3000.070.51 
MFMMFS Muni Income Trust6.6306.6006.62032,4000.0000.00 
MFOMFA Financial Inc25.2224.9525.224,7000.220.88 
MFTBlackrock Muniyield Investment14.1214.0414.085,800-0.010.07 
MFVMFS Special Value Trust5.8425.7605.78024,9000.0100.17 
MGMistras Group Inc6.0405.5205.79097,900-0.2103.50 
MGAMagna International62.0261.2061.75356,6000.090.15 
MGFMFS Government Markets Income Trust4.6504.6304.63066,6000.0100.22 
MGMMGM Resorts International29.2728.4228.624,089,2000.230.81 
MGPMGM Growth Properties Llc30.8130.3430.54304,200-0.020.07 
MGRAffiliated Managers Group Inc27.8127.5827.746,7000.080.29 
MGRBAffiliated Managers Group Inc 4.750%26.2726.1826.275,9000.090.34 
MGUMacquarie Global Infrastructure Total20.8620.6720.6915,500-0.080.39 
MGYMagnolia Oil & Gas Corp7.0106.8007.0001,244,7000.1001.45 
MH-AMaiden Holdings Ltd [Mh/Pa]10.5110.4410.474,1000.040.38 
MH-CMaiden Holdings Ltd [Mh/Pc]10.5710.4010.573,1000.171.63 
MH-DMaiden Holdings Ltd [Mh/Pd]10.4910.4010.435,0000.080.77 
MHDBlackrock Muniholdings Fund15.8615.7315.8514,0000.150.96 
MHEMassachusetts Health and Education13.6113.5213.614000.211.55 
MHFWestern Asset Muni High7.4907.4107.42030,700-0.0400.54 
MHIPioneer Muni High Income Trust12.4512.3012.4045,9000.120.98 
MHKMohawk Industries132.3129.4130.6244,800-2.61.94 
MHLAMaiden Holdings Ltd 6.625% No20.0518.7620.058,600-0.160.79 
MHNBlackrock Muniholdings New York Quality13.8813.7313.8512,0000.070.51 
MHNCMaiden Holdings North America22.2421.7322.087,400-0.120.54 
MHOM/I Homes46.7145.5646.2493,6000.140.30 
MICMacquarie Infrastructure Company Trust33.7333.2533.30224,700-0.300.89 
MIECohen & Steers MLP Income and2.3902.2502.260101,300-0.0401.74 
MINMFS Intermediate Income Trust3.8103.7603.760320,7000.0000.00 
MIT-AAg Mtg Invt TR Inc [Mitt/Pa]21.6520.2420.669,800-1.787.95 
MIT-BAg Mtg Invt TR Inc [Mitt/Pb]20.5220.2520.525,400-1.346.13 
MIT-CAg Mtg Invt TR Inc [Mitt/Pc]20.6020.0020.006,700-1.717.88 
MITTAg Mortgage Investment Trust3.5303.3303.4901,235,3000.0501.45 
MIXTMix Telematics Ltd10.5010.3810.4117,100-0.090.86 
MIYBlackrock Muniyield Michigan Quality14.3214.2614.2918,1000.030.21 
MKCMccormick & Company Inc188.2184.3186.5287,5000.90.48 
MKC.VMccormick & CO Inc184.8184.8184.8200-0.30.18 
MKLMarkel Corp1,0129911,00432,200-30.27 
MLIMueller Industries34.2533.3633.7774,100-0.160.47 
MLMMartin Marietta Materials272.9268.2271.0157,900-1.70.61 
MLPMaui Land & Pineapple Company12.2911.8012.2919,2000.050.41 
MLRMiller Industries35.1534.2334.7911,8000.481.40 
MMCMarsh & Mclennan Companies115.8114.2114.4564,000-0.90.76 
MMDMainstay Defined Muni Opp Fund21.4821.2721.4724,1000.180.85 
MMIMarcus & Millichap36.3535.9036.0458,800-0.250.69 
MMM3M Company179.6175.6176.91,267,100-0.20.13 
MMPMagellan Midstream Partners LP43.4342.2242.51611,900-0.751.73 
MMSMaximus Inc73.9372.3973.70368,200-0.170.23 
MMTMFS Multimarket Income Trust6.0305.9506.01083,3000.0100.17 
MMUWestern Asset Managed Municipals Fund12.6812.5912.6729,0000.100.80 
MNManning & Napier Inc4.7704.6724.73029,400-0.0300.63 
MNPWestern Asset Muni Partners Fund14.7814.7214.764,3000.110.77 
MNRMonmouth Real Estate Investment Corp14.8314.6414.80191,9000.000.00 
MNR-CMonmouth Real Estate Invt Corp [Mnr/Pc]25.0925.0725.099,3000.000.00 
MNRLBrigham Minerals Inc11.6810.9610.97192,000-0.907.58 
MNSOMiniso Group Holding Ltd ADR20.3419.0220.101,114,8000.100.50 
MOAltria Group40.5439.9740.374,664,400-0.010.02 
MODModine Manufacturing Company11.5310.9311.18230,400-0.433.70 
MODNModel N Inc33.9233.0233.82182,0000.461.38 
MOG.AMoog Inc Cl A82.0080.1181.8336,3000.450.55 
MOG.BMoog Inc Cl B83.9283.9283.921000.000.00 
MOGUMogu Inc ADR3.0102.6702.740687,800-0.1103.86 
MOHMolina Healthcare Inc208.5202.1207.0106,1004.22.07 
MOSMosaic Company23.1822.5522.682,839,0000.110.49 
MOVMovado Group Inc18.3017.3817.84159,300-0.221.22 
MPMp Materials Corp24.5521.4121.712,190,100-0.582.60 
MP.WMp Materials Corp WT7.7005.9305.960117,600-0.5308.17 
MPABlackrock Muniyield Pennsylvania Quality14.5814.3414.4918,3000.140.98 
MPCMarathon Petroleum Corp41.8941.0441.424,122,100-0.060.14 
MPL.WMultiplan Corporation WT [Mpln/W]1.3031.2501.260127,900-0.0201.55 
MPLNMultiplan Corp7.5007.3707.4701,969,800-0.0300.40 
MPLXMplx LP22.4021.6321.66980,100-0.612.74 
MPVMassmutual Participation Investors12.0911.9211.9210,500-0.171.41 
MPWMedical Properties Trust19.8019.4319.571,622,600-0.201.01 
MPXMarine Products Corp16.7115.9616.6213,7000.191.16 
MQTBlackrock Muniyield Quality Fund II13.7213.6713.6832,8000.010.07 
MQYBlackrock Muniyield Quality Fund17.3416.7917.1225,8000.271.60 
MRMontage Resources Corp5.5005.2105.3601,107,200-0.0701.29 
MRCMrc Global Inc6.2706.0006.270458,3000.0300.48 
MRKMerck & Company80.6879.5679.865,386,000-0.200.25 
MROMarathon Oil Corp6.5306.3106.35014,842,000-0.0801.24 
MSMorgan Stanley63.9663.0763.845,581,4000.360.57 
MS-AMorgan Stanley [Ms/Pa]24.7624.6724.7619,0000.060.24 
MS-EMorgan Stanley [Ms/Pe]29.3429.2329.3210,4000.110.38 
MS-FMorgan Stanley [Ms/Pf]28.6328.5428.6014,3000.020.07 
MS-IMorgan Stanley [Ms/Pi]28.8428.7628.8110,7000.080.28 
MS-KMorgan Stanley [Ms/Pk]29.2729.1629.2512,4000.060.21 
MS-LMorgan Stanley 4.875% Prf Perpetual USD26.9126.8026.8510,1000.050.19 
MSAMsa Safety Inc152.2147.5148.873,800-1.81.20 
MSBMesabi Trust24.2523.8724.0931,6000.391.65 
MSCStudio City Intl Holdings Ltd ADR14.7314.7314.731000.120.81 
MSCIMSCI Inc408.6400.8402.3227,600-1.70.42 
MSDMorgan Stanley Emerging Markets Debt9.0208.9959.01064,4000.0200.22 
MSGEMadison Square Garden Entertainment Corp79.6476.0077.0070,400-1.672.12 
MSGNMsg Networks Inc12.4112.1612.29248,900-0.110.89 
MSGSMadison Square Garden Sports Corp173.7171.2172.670,5000.10.08 
MSIMotorola Solutions174.7172.4173.5287,6001.30.77 
MSMMsc Industrial Direct Company87.0085.5886.97175,6001.611.89 
MSPDatto Holding Corp28.4227.7127.86225,0000.160.58 
MTArcelormittal18.6018.2318.281,411,100-0.100.54 
MTBM&T Bank Corp123.4120.0121.0539,400-1.31.08 
MTCNArcelormittal 5.50% Mandatorily45.2744.5944.705,200-0.200.45 
MTDMettler-Toledo International1,1321,1201,12755,90020.14 
MTDRMatador Resources Company11.5510.8410.981,344,900-0.534.60 
MTGMgic Investment Corp12.2811.9712.101,720,300-0.181.47 
MTHMeritage Corp92.4989.4392.30179,4000.500.54 
MTLMechel Oao1.5301.4901.51015,0000.0000.00 
MTL.PMechel Pao [Mtl/P]0.40500.38390.400028,500-0.00390.97 
MTNVail Resorts285.5280.9282.7143,600-0.60.20 
MTORMeritor Inc27.4426.9127.24238,1000.180.67 
MTRMesa Royalty Trust4.4304.2704.35011,2000.0200.46 
MTRNMaterion Corp60.5659.3560.5424,4000.170.28 
MTTWestern Asset Muni Defined Opportunity20.5120.4420.5015,0000.060.29 
MTWManitowoc Company11.6211.4511.53158,0000.070.61 
MTXMinerals Technologies Inc63.5461.5962.4739,400-0.270.43 
MTZMastec Inc58.3656.8557.81615,200-0.020.03 
MUABlackrock Muniassets Fund14.6614.3914.6636,1000.231.59 
MUCBlackrock Muniholdings California14.7014.6114.6228,4000.000.02 
MUEBlackrock Muniholdings Quality Fund II13.2013.1513.1815,5000.040.30 
MUFGMitsubishi Ufj Financial Group Inc4.5104.4754.490618,100-0.0601.32 
MUHBlackrock Muniholdings Fund II15.1215.0315.057,9000.010.07 
MUIBlackrock Muni Intermediate Duration14.6314.4514.5440,8000.070.48 
MUJBlackrock Muniholdings New Jersey14.2814.2214.2819,4000.050.35 
MURMurphy Oil Corp11.3610.9911.141,934,500-0.201.76 
MUSBlackrock Muniholdings Quality Fund13.2713.1013.1615,5000.030.23 
MUSAMurphy USA Inc129.4127.4128.894,4000.30.23 
MUXMcewen Mining Inc0.98500.94080.98011,009,6000.00260.27 
MVCMVC Capital8.5608.4258.4804,700-0.0300.35 
MVCDMVC Capital Inc 6.25% Senior Notes Due25.2525.2525.256000.050.20 
MVFMunivest Fund9.0508.9909.05040,1000.0800.89 
MVOMv Oil Trust2.8902.8202.88072,0000.0903.23 
MVTBlackrock Munivest Fund II15.0914.7014.7244,300-0.010.07 
MWAMueller Water Products12.1511.9812.13317,8000.020.17 
MXMagnachip Semiconductor Corp14.3414.1114.2586,9000.110.78 
MXEMexico Equity and9.3449.2509.250700-0.0500.53 
MXFMexico Fund12.9012.7912.879,8000.010.08 
MXLMaxlinear Inc31.3230.4930.69182,7000.240.79 
MYCBlackrock Muniyield California Fund14.4214.3214.3219,700-0.020.14 
MYDBlackrock Muniyield Fund14.2514.1114.2522,7000.120.85 
MYEMyers Industries17.6717.1217.5664,700-0.030.17 
MYFBlackrock Muniyield Investment Fund13.9713.8713.978,6000.141.01 
MYIBlackrock Muniyield Quality Fund III13.9513.9213.9245,9000.000.00 
MYJBlackrock Muniyield New Jersey Fund14.1914.1414.1820,8000.060.42 
MYNBlackrock Muniyield New York Quality13.1113.0813.1011,3000.040.31 
MYOVMyovant Sciences Ltd23.6621.9923.53598,3001.687.69 
MZAMuniyield Arizona Fund15.1915.1015.122,8000.010.06 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
34.200.252.156
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP12,2061110.92
DJI29,910380.13
SP5003,63890.24
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,788-221.24
BDI1,200494.26
HSI30,063-2530.83