Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
MACKMerrimack Pharmaceut3.5603.4803.540772,8000.0000.00 
MACQM I Acquisitions Inc10.0410.0110.012,5000.000.00 
MACQUM I Acquisitions Inc. Un10.2210.2210.227000.000.00 
MACQWM I Acquisitions Inc. Warrant0.35000.35000.350017,6000.00000.00 
MAGSMagal Security Syst6.0505.7505.89059,3000.0601.03 
MAMSMam Software Gp Cmn6.1306.1106.1301,100-0.1602.54 
MANHManhattan Assoc47.3646.5246.56828,600-0.511.08 
MANTMantech Intl Cp A39.0737.9938.57165,1000.330.86 
MARMarriot Int Class A105.5103.9105.52,867,8001.31.22 
MARAMarathon Patent Grou0.28000.19000.24001,972,9000.060033.33 
MARKRemark Holdings Inc.3.1102.9703.00014,800-0.0401.32 
MARPSMarine Petroleum U4.0803.8704.07020,6000.0300.74 
MASIMasimo Corporation86.2885.2685.83335,000-0.100.12 
MATMattel Inc22.0221.5621.7510,339,100-0.140.64 
MATRMattersight Corp2.7002.5502.70057,5000.0501.89 
MATWMatthews Intl Corp64.7563.8564.1547,600-0.150.23 
MAUIAdvisorshares Mkt Adaptive Uncns ETF24.4624.4124.411,000-0.050.20 
MAYSJ W Mays Inc41.0040.9840.98400-0.521.25 
MBMindbody Cls A Cmn27.9527.0027.85560,700-0.351.24 
MBCNMiddlefield Banc Cmn53.6051.3553.504,4002.504.90 
MBFIMB Financial Inc42.4241.4942.15253,8000.370.89 
MBFIPMB Financial Pd Sr A26.1826.1526.18300-0.010.04 
MBIIMarrone Bio Innov1.3401.2501.28035,2000.0100.79 
MBOTMicrobot Medical Inc3.2303.0003.000113,200-0.2206.83 
MBRXMoleculin Biotech CS0.87000.78000.8700509,6000.100012.99 
MBSDFlexshares Disciplined Duration MBS24.0424.0024.0114,8000.020.08 
MBTFMbt Financial Corp10.3810.2010.3523,2000.000.00 
MBUUMalibu Boats Cmn A23.6223.1923.2972,300-0.220.94 
MBVTMerchants Bancshares49.8549.2549.8049,2000.150.30 
MBVXMabvax Therapeutics Holdings Inc1.8801.6401.67081,000-0.0402.34 
MBWMMercantile Bank Corp32.0931.5631.8616,7000.260.82 
MCBCMacatawa Bank Corp9.3709.1309.34065,1000.0800.86 
MCEFMunicipal CEF Income Opportunity ETF FT18.9118.8118.876,900-0.040.21 
MCEPMid-Con Energy Partn2.1402.0502.06042,900-0.0904.19 
MCFTMcbc Holdings Cmn19.1218.8918.9198,900-0.090.47 
MCHIChina Index MSCI Ishares53.8553.4453.513,336,500-0.340.63 
MCHPMicrochip Technology81.9480.6481.351,922,4000.240.30 
MCHXMarchex Inc2.9602.8502.85091,800-0.0301.04 
MCRBSeres Theraptc Cmn9.9109.6109.810130,2000.0900.93 
MCRIMonarch Casino30.5729.6730.4829,4000.461.53 
MDCAMdc Partners Cl A8.5507.9008.000427,900-0.5506.43 
MDCOMedicines Co41.4040.1640.951,834,900-0.110.27 
MDGLMadrigal Pharmaceuticals Inc16.4016.1916.27439,600-0.110.67 
MDGSMedigus Ltd Ads2.3302.1802.30014,4000.0000.00 
MDIVMulti-Asset Diversified Income Index19.4419.3019.43214,200-0.040.21 
MDLZMondelez Intl Cmn A46.5245.9746.056,289,500-0.060.13 
MDRXAllscripts Hlthcare12.0311.7311.752,046,900-0.181.51 
MDSOMedidata Solutions73.0171.1771.87376,500-0.891.22 
MDSYModsys Int'l Ltd0.80000.70000.730040,2000.03004.29 
MDVXMedovex Corp. Cmn1.3501.1601.250211,300-0.0201.57 
MDVXWMedovex Cp Cl A WT0.23000.19000.19002,900-0.01005.00 
MDWDMediwound Ltd Ord Sh6.9006.8106.88012,2000.0801.18 
MDXGMimedx Group Inc13.9912.6013.622,467,500-0.714.95 
MEDPMedpace Holdings Inc.26.8826.4226.6789,400-0.120.45 
MEETThe Meet Group4.8004.6504.7201,219,0000.0601.29 
MEIPMei Pharma Inc1.6701.6301.65052,1000.0100.61 
MELIMercadolibre Inc282.2275.5281.8480,6006.42.34 
MELRMelrose Bancorp Cmn16.9516.8516.953000.100.59 
MEMPMemorial Production0.15000.12000.13003,327,6000.00000.00 
MEOHMethanex Cp44.5543.9044.30949,9000.200.45 
MERCMercer Intl Inc11.4011.2011.2591,6000.050.45 
MESOMesoblast Ltd Ads8.7908.4008.63021,800-0.2002.27 
METCRamaco Resources Inc7.7007.0407.410214,8000.3304.66 
MFINMedallion Fin Cp2.6802.5202.57085,600-0.0501.91 
MFINLMedallion Fin Notes21.8821.7021.881,5000.180.83 
MFNCMackinac Financial14.0113.7514.003,0000.050.36 
MFSFMutualfirst Finl Inc33.7033.0033.604,7000.401.20 
MGCDMgc Diagnostics Corp8.5008.3108.3104,500-0.1902.24 
MGEEMge Energy Inc64.2563.6564.1069,5000.500.79 
MGENMiragen Therapeutics Inc12.5011.1411.40142,900-0.050.44 
MGIMoneygram Intl Cmn17.5117.1217.411,480,1000.402.35 
MGICMagic Software Entpr8.5008.4008.45081,100-0.0500.59 
MGLNMagellan Health Cmn70.0569.0069.8061,800-0.050.07 
MGNXMacrogenics Cmn19.5918.8919.48145,2000.361.88 
MGPIMGP Ingredients Inc54.5653.5354.1592,8000.070.13 
MGRCMcgrath Rentcorp34.9934.0934.4683,600-0.190.55 
MGYRMagyar Bancorp Inc12.5912.2512.545,000-0.241.88 
MHLDMaiden Holdings Ltd10.5010.2510.50372,7000.151.45 
MICTMicronet Enertec Tec1.0401.0001.04069,1000.0505.05 
MICTWMicronet Enertec Wrt0.13000.11000.13002,4000.00000.00 
MIDDMiddleby Corp131.7127.8128.0416,300-3.22.42 
MIIIM III Acquisition Corp9.8209.8009.8101,900-0.0100.10 
MIIIUM III Acquisition10.1410.1210.142,0000.000.00 
MIIIWM III Acquisition Corp. WT0.38000.35000.35001,100-0.040010.26 
MIKThe Michaels Comp Cmn20.0519.4919.591,586,000-0.422.10 
MILNG-X Millennials Thematic ETF17.3617.3117.314,200-0.040.23 
MIMEMimecast Limited Ord26.6725.7526.201,291,300-0.802.96 
MINDMitcham Inds Inc4.2803.8704.1005,6000.0801.99 
MINDPMitcham Industries Inc23.8923.2023.384,700-0.482.01 
MINIMobile Mini Inc28.2027.7528.05123,9000.000.00 
MIRNMirna Therap Cmn Stk1.4301.3801.390219,400-0.0100.71 
MITKMitek Systems Inc9.1008.6508.800429,900-0.3003.30 
MITLMitel Networks Corp6.9406.7806.830454,000-0.0701.01 
MKSIMks Instruments Inc80.4678.7580.10259,3000.000.00 
MKTXMarketaxess Holdings188.3183.0188.0120,4002.61.40 
MLABMesa Labs Inc153.5149.4151.013,3000.50.33 
MLCOMelco Resorts & Entertainment22.6921.9121.943,565,400-0.100.45 
MLHRMiller Herman Inc32.0031.4031.60214,000-0.250.78 
MLNKModuslink Global Cmn1.6001.5601.60038,6000.0201.27 
MLNXMellanox Technologie48.2047.2048.15353,8000.651.37 
MLVFMalvern Bncp Cmn Stk22.0021.9022.005,4000.000.00 
MMACMma Capital Mngt Cmn23.3022.5023.303,3000.050.22 
MMDMUModern Media Acquisition Corp. Unit10.1610.1110.16197,9000.010.10 
MMLPMartin Midstrm LP19.0518.7518.8573,800-0.150.79 
MMSIMerit Medical Sys34.8034.1034.40285,5000.401.18 
MMYTMakemytrip Limited35.7833.6033.95663,800-1.353.82 
MNDOMind C.T.I. Ltd2.5202.4502.50022,8000.0200.81 
MNGAMagnegas Corporation2.1701.8501.86090,200-0.0603.13 
MNKDMannkind Corporation1.3701.2501.3003,454,900-0.0705.11 
MNOVMedicinova Inc5.8405.6305.76024,8000.1101.95 
MNROMonro Muffler Brak52.3048.8049.00382,800-2.454.76 
MNSTMonster Beverage Cp49.5948.4149.433,728,6001.092.25 
MNTAMomenta Pharma15.0014.3514.701,029,800-0.100.68 
MNTXManitex Intl Inc7.1206.6206.74077,600-0.1502.18 
MOBLMobileiron Inc5.4305.2005.300495,300-0.0500.93 
MOCOMocon Inc30.0029.9029.95101,7000.050.17 
MOFGMidwestone Fnl Gp35.0034.3234.9315,7000.361.04 
MOGLCGabelli Nextshares Trust Gabelli Media100.1100.1100.11,0000.00.00 
MOMOMomo Inc Ads45.2038.8541.0727,419,800-1.764.11 
MORNMorningstar Inc73.9372.7872.98106,000-0.410.56 
MOSYMosys Inc0.74000.66000.700013,0000.00000.00 
MOXCMoxian Inc3.5403.2003.29015,1000.0601.86 
MPAAMotorcar Parts Amer30.1829.0130.00269,0000.260.87 
MPACMatlin & Partners Acquisition9.7009.6509.700441,800-0.0200.21 
MPACUMatlin & Partners Acquisition10.1010.0910.093,4000.030.30 
MPBMid Penn Bancorp Inc27.4127.4127.414000.110.40 
MPCTIshares Global Impact ETF54.3954.1354.131,400-0.320.59 
MPVDMountain Prv Dmds3.0402.8802.88032,200-0.0200.69 
MPWRMonolithic Power Sys95.4993.8895.04136,300-0.180.19 
MRAMEverspin Technologies Inc12.7011.4912.49432,8001.4112.73 
MRCCMonroe Capital Corpo15.9115.7315.7526,2000.050.32 
MRCYMercury Sys Inc39.6638.8139.05389,900-0.210.53 
MRDNMeridian Waste Solutions Inc3.3002.9702.97013,800-0.2908.90 
MRDNWMeridian Waste Solutions Inc Warrants0.44000.41000.410010,0000.00000.00 
MRLNMarlin Business Serv25.0524.8425.0024,7000.050.20 
MRNSMarinus Pharma CS1.1901.1301.170102,0000.0100.86 
MRTNMarten Transport L24.4523.7024.35203,3000.301.25 
MRTXMirati Therapeutics3.7003.3503.400122,800-0.2506.85 
MRUSMerus N.V. CS19.7019.4219.4226,300-0.030.15 
MRVCMrv Communictns Cmn9.0008.8509.00014,0000.2502.86 
MRVLMarvell Tech Group16.3916.0816.369,650,5000.171.05 
MSBFMSB Financial Cmn17.0516.9017.0591,8000.050.29 
MSBIMidland Sts BNC Cmn35.4034.5635.2125,4000.401.15 
MSCCMicrosemi Corp48.6547.6648.52825,3000.160.33 
MSDIMonster Digital Inc0.60000.58000.5900101,2000.01001.72 
MSDIWMonster Digital [Warrants]0.11000.11000.1100100-0.020015.38 
MSEXMiddlesex Water Co35.0234.0934.9931,0000.641.86 
MSFGMainsource Finl Grp33.2432.4832.9651,5000.260.80 
MSFTMicrosoft Corp68.7568.3868.6815,425,8000.230.34 
MSLIMerus Labs Intl Inc1.2001.1801.19034,9000.0201.71 
MSONMisonix Inc11.0010.6010.655,700-0.151.39 
MSTRMicrostrategy Cl A186.1181.3182.1144,400-3.11.68 
MTBCMedical Transc Bl Cmn2.1001.9202.090756,0000.0200.97 
MTBCPMtbc 11% Sr A Prf ST25.4625.4225.432,200-0.040.16 
MTCHMatch Group Inc CS19.8119.5719.66862,6000.010.05 
MTEXMannatech Inc15.0814.1514.7010,9000.302.08 
MTFBMotif Bio Plc8.6907.2008.3301,0000.83011.07 
MTFBWMotif Bio Plc Warrants To Purchase Adrs1.9201.8101.9202,1000.1005.49 
MTGEAmerican Cap Mtg Inv18.2017.9518.15217,6000.100.55 
MTGEPAmrcn Cap Mt Sr A PS25.8425.8325.833000.010.04 
MTLSMaterialise Nv Ads12.9512.4912.7231,100-0.231.78 
MTPMidatech Pharma Ads2.6302.6002.610800-0.1304.74 
MTRXMatrix Service Co8.9008.5008.600448,400-0.1501.71 
MTSCM T S Systems Cp54.1553.1353.8567,1000.050.09 
MTSIMacom Technology S60.9958.9459.351,314,300-1.492.45 
MTSLM E R Tlmgt Sol0.52000.52000.52006000.070015.56 
MUMicron Technology28.3127.5628.2921,800,8000.230.82 
MVISMicrovision2.1602.0802.120480,6000.0200.95 
MXIMMaxim Integrated46.9446.4146.841,379,2000.150.32 
MXPTMaxpoint Intrctv Cmn6.9506.5106.9408,7000.2203.27 
MXWLMaxwell Technologies5.5905.4905.510291,200-0.0200.36 
MYGNMyriad Genetics Inc21.4020.6020.62704,300-0.532.51 
MYLMylan Nv Ord Shs40.1038.7939.597,414,6000.952.46 
MYOKMyokardia Inc Cm ST13.8513.3513.7070,8000.302.24 
MYOSMyos Rens Tech Cmn2.1502.0102.08078,200-0.0100.48 
MYRGMyr Group Inc28.7827.9528.57119,5000.341.20 
MYSZMy Size Inc1.2001.1201.16055,500-0.0403.33 
MZORMazor Robotics Ads42.3139.3540.02806,100-2.305.43 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.198.118.102
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,13950.08
DJI20,938430.21
SP5002,39840.18
DAX12,659400.31
FTSE7,485-110.15
NI22519,710960.49
CAC405,348250.47
GLD1,256-100.77
BDI1,200494.26
HSI25,316-870.34