Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
MACKMerrimack Pharmaceuticals Inc5.3105.2005.22056,400-0.0801.51 
MACQM I Acquisitions Inc10.9910.6410.9919,3000.191.76 
MACQUM I Acquisitions Inc Un13.2610.7213.264001.149.41 
MACQWM I Acquisitions Inc Warrant1.6501.6301.6508,4000.0201.23 
MAGSMagal Security Syst5.0905.0305.05015,100-0.0200.39 
MAMSMam Software Gp8.4808.3008.3506,0000.0500.60 
MANHManhattan Assoc50.5649.8550.03363,000-0.160.32 
MANTMantech Intl Cp A60.7159.8960.15130,500-0.190.31 
MARMarriot Int Class A134.1132.1133.11,529,700-0.20.11 
MARAMarathon Patent Grou1.2301.0901.0901,410,300-0.0504.39 
MARKRemark Holdings Inc3.9103.7503.810271,800-0.0701.80 
MARPSMarine Petroleum U3.9203.7603.8908000.1303.46 
MASIMasimo Corp103.1102.1102.3421,1000.50.47 
MATMattel Inc16.0915.8115.972,088,700-0.070.44 
MATRMattersight Corp2.7002.6502.67530,3000.0250.94 
MATWMatthews Intl Corp59.5358.5558.60267,900-0.150.26 
MAYSJ W Mays Inc42.1340.5040.601,000-1.403.33 
MBMindbody Cls A43.2342.2042.40665,300-0.601.40 
MBBMBS Ishares ETF104.2104.0104.0585,700-0.20.16 
MBCNMiddlefield Banc48.9648.6048.601,7000.200.41 
MBFIMB Financial Inc46.9846.1746.591,187,7000.360.78 
MBFIOMB Financial Inc Dep Shs Repstg 1/40Th26.0625.8926.0343,9000.070.27 
MBIIMarrone Bio Innov1.9771.8751.940358,4000.0201.04 
MBINMerchants Bancorp28.0927.5127.8433,1000.341.24 
MBIOMustang Bio Inc7.5207.3107.40036,800-0.0700.94 
MBOTMicrobot Medical Inc0.67000.60000.6400326,6000.00000.00 
MBRXMoleculin Biotech CS1.7901.7201.750143,0000.0100.57 
MBSDFlexshares Disciplined Duration MBS23.1723.0523.09298,100-0.050.22 
MBTFMbt Financial Corp11.5511.2011.4822,6000.282.46 
MBUUMalibu Boats Cmn A39.0137.8038.58428,7000.591.55 
MBVXMabvax Therapeutics Holdings Inc1.3600.9901.1503,138,200-0.31021.23 
MBWMMercantile Bank Corp36.7936.3436.4432,900-0.020.05 
MCBCMacatawa Bank Corp12.6012.4612.5311,7000.050.40 
MCEFMunicipal CEF Income Opportunity ETF FT17.9317.9117.916000.070.36 
MCEPMid-Con Energy Partn1.8701.7201.75077,900-0.0804.37 
MCFTMcbc Holdings27.0126.6326.75149,2000.160.60 
MCHIChina Ishares MSCI ETF63.7863.2863.662,333,5000.811.29 
MCHPMicrochip Technology95.0793.7494.371,381,600-0.430.45 
MCHXMarchex Inc3.0802.9403.00011,6000.0301.01 
MCRBSeres Theraptc8.3508.0808.12049,200-0.1501.81 
MCRIMonarch Casino47.9647.4747.8625,6000.020.04 
MDBMongodb Inc Class A58.0056.6357.75480,3000.040.07 
MDCAMdc Partners Cl A5.5255.1005.100255,500-0.3506.42 
MDCOMedicines Co40.1739.6439.80379,700-0.280.70 
MDGLMadrigal Pharmaceuticals Inc292.3282.9287.1174,400-1.70.58 
MDGSMedigus Ltd Ads3.4003.2003.320241,4000.0200.61 
MDIVMulti-Asset Diversified Income Index18.4518.3918.4070,600-0.130.70 
MDLZMondelez Intl Cmn A42.5642.0942.456,760,7000.210.50 
MDRXAllscripts Hlthcare12.0111.6211.651,671,900-0.332.75 
MDSOMedidata Solutions87.9886.1587.00592,3000.020.02 
MDWDMediwound Ltd Ord Sh6.3506.2506.2505,400-0.0500.79 
MDXGMimedx Group Inc4.2303.6803.7404,260,100-0.2806.97 
MEDPMedpace Holdings Inc48.5647.1747.98232,3000.881.87 
MEETThe Meet Group4.4804.3104.340937,200-0.0902.03 
MEIPMei Pharma Inc4.2003.8704.000449,300-0.0400.99 
MELIMercadolibre Inc381.5368.7373.5779,100-1.20.31 
MELRMelrose Bancorp19.5019.5019.50100-0.150.76 
MEOHMethanex Cp72.0070.5571.00220,6000.500.71 
MERCMercer Intl Inc17.6517.2017.30258,200-0.382.12 
MESOMesoblast Ltd Ads6.7006.6206.62045,9000.0500.76 
METCRamaco Resources Inc6.5906.4406.48079,200-0.1301.97 
MFINMedallion Fin Cp5.4205.3605.37013,600-0.0450.83 
MFINLMedallion Fin Notes25.4825.4125.413,1000.070.28 
MFNCMackinac Financial17.1516.8916.9712,1000.070.41 
MFSFMutualfirst Finl Inc38.9038.2538.756,4000.300.78 
MGEEMge Energy Inc63.8563.0463.6544,200-0.300.47 
MGENMiragen Therapeutics Inc7.0706.8006.880106,700-0.0500.72 
MGIMoneygram Intl6.3806.1906.300239,4000.0400.64 
MGICMagic Software Entpr8.5258.3228.35032,7000.1001.21 
MGLNMagellan Health96.7091.4591.90683,100-3.553.72 
MGNXMacrogenics22.5022.0722.27198,4000.040.18 
MGPIMGP Ingredients Inc92.9090.5391.93167,7000.190.21 
MGRCMcgrath Rentcorp62.5161.8161.8986,500-0.470.75 
MGTAMagenta Therapeutics Inc.15.1514.0015.00147,5000.845.93 
MGTXMeiragtx Holdings Plc Ordinary Shares10.6310.0510.0827,200-0.454.27 
MGYRMagyar Bancorp Inc12.5012.4912.501,6000.050.40 
MHLDMaiden Holdings Ltd8.2508.1258.250175,6000.1001.23 
MICTMicronet Enertec Tec1.5501.5001.53026,3000.0201.32 
MIDDMiddleby Corp102.3100.3101.51,127,0000.90.87 
MIKThe Michaels Comp20.3319.8819.911,962,100-0.291.44 
MILNG-X Millennials Thematic ETF23.0222.8822.8819,000-0.100.44 
MIMEMimecast Limited Ord42.4841.5942.43423,7000.641.53 
MINDMitcham Industries Inc3.8403.7403.8402,7000.1704.63 
MINDPMitcham Industries Inc23.6423.4723.612,200-0.020.08 
MINIMobile Mini Inc48.1047.0547.55110,000-0.200.42 
MITKMitek Systems Inc9.3009.1509.300163,0000.0500.54 
MITLMitel Networks Corp11.0210.9610.981,753,0000.000.00 
MKGIMonaker Group Inc3.0703.0703.0701000.1304.42 
MKSIMks Instruments Inc102.0100.4101.4344,300-0.30.29 
MKTXMarketaxess Holdings210.5207.3210.2257,3001.30.63 
MLABMesa Labs Inc212.0206.5209.09,5000.00.02 
MLCOMelco Resorts & Entertainment24.4823.8624.354,990,6000.321.33 
MLHRMiller Herman Inc38.4837.9038.35381,2000.250.66 
MLNTMelinta Therapeutics Inc6.1005.9005.950158,900-0.1001.65 
MLNXMellanox Technologies85.1082.0583.40546,7000.650.79 
MLVFMalvern Bncp24.9524.3624.802,1000.200.81 
MMACMma Capital Mngt25.8025.3525.358,900-0.552.12 
MMDMModern Media Acquisition Corp10.039.9910.0213,6000.030.30 
MMDMRModern Media Acquisition Corp Right0.46000.46000.46001,100-0.060011.54 
MMDMUModern Media Acquisition Corp Unit11.0010.8910.962,4000.191.76 
MMDMWModern Media Acquisition Corp Warrant0.73000.65000.650020,300-0.100013.33 
MMLPMartin Midstrm LP13.9513.7013.80181,4000.000.00 
MMSIMerit Medical Sys56.6554.8055.80258,000-0.150.27 
MMYTMakemytrip Ltd37.2536.5037.00198,700-0.050.13 
MNDOMind C.T.I. Ltd2.1802.1402.1707,0000.0000.00 
MNGAMagnegas Corp0.30000.28000.28001,598,900-0.00702.44 
MNKDMannkind Corp1.6401.5701.590798,3000.0000.00 
MNLOMenlo Therapeutics Inc.7.8507.4307.450145,200-0.3103.99 
MNOVMedicinova Inc8.9508.5108.530212,300-0.4004.48 
MNROMonro Muffler Brak69.1067.7068.45462,800-0.300.44 
MNSTMonster Beverage Cp61.7160.8361.582,228,4000.440.72 
MNTAMomenta Pharma30.6029.6030.35371,2000.401.34 
MNTXManitex Intl Inc12.6112.2112.3386,500-0.282.22 
MOBLMobileiron Inc5.2504.9505.0501,331,9000.0501.00 
MOFGMidwestone Fnl Gp34.1233.3133.5647,8000.200.60 
MOGLCGabelli Nextshares Trust Gabelli Media100.0100.0100.02000.00.00 
MOGOMogo Finance Technology Inc.3.4003.2703.38015,2000.1103.36 
MOMOMomo Inc Ads46.1544.5445.473,632,0000.892.00 
MORMorphosys Ag ADR35.7334.8735.3365,2001.444.25 
MORNMorningstar Inc139.7138.3139.2134,9000.60.41 
MOSYMosys Inc1.9401.8701.880152,500-0.0502.59 
MOTSMotus Gi Holdings Inc.7.5907.4207.47028,100-0.1201.58 
MOXCMoxian Inc1.9701.8301.83033,8000.0201.10 
MPAAMotorcar Parts Amer20.9320.5920.71121,900-0.231.10 
MPACMatlin & Partners Acquisition10.0610.0510.06264,5000.010.10 
MPACUMatlin & Partners Acquisition11.0010.7910.802,8000.000.00 
MPACWMatlin & Partners Acquisition0.73000.70000.7300120,7000.00000.00 
MPBMid Penn Bancorp Inc33.4533.0033.2014,900-0.200.60 
MPCTGlobal Impact Ishares Sustainable MSCI58.0157.8057.911,0000.270.46 
MPVDMountain Prv Dmds2.5502.4502.4503,5000.0000.00 
MPWRMonolithic Power Sys142.4140.1140.7236,200-1.10.76 
MRAMEverspin Technologies Inc9.9359.3509.41037,300-0.3403.49 
MRBKMeridian Bank17.5317.5317.53700-0.020.11 
MRCCMonroe Capital Corpo13.9213.7413.7589,600-0.030.22 
MRCYMercury Sys Inc41.8640.4641.14434,200-0.461.11 
MRINMarin Sotfware Incorporated5.8005.6605.7003,4000.2003.64 
MRLNMarlin Business Serv31.2030.8530.959,100-0.100.32 
MRNSMarinus Pharma CS8.2107.6507.690486,000-0.3804.71 
MRSNMersana Therapeutics Inc11.3810.0310.87671,900-0.393.46 
MRTNMarten Transport L23.7523.4023.55545,8000.050.21 
MRTXMirati Therapeutics58.2850.9055.051,199,5004.057.94 
MRUSMerus N.V. CS24.3723.1023.3013,900-0.482.02 
MRVLMarvell Tech Group22.1221.4621.867,806,5000.150.69 
MSBFMSB Financial21.5021.2021.20900-0.301.40 
MSBIMidland Sts BNC35.3334.7135.0445,4000.010.03 
MSEXMiddlesex Water Co46.1845.3645.4749,800-0.521.13 
MSFTMicrosoft Corp108.2106.1106.356,038,8001.91.79 
MSONMisonix Inc13.6513.2513.502,6000.302.27 
MSTRMicrostrategy Cl A137.6135.2135.336,400-2.31.64 
MSVBMid-Southn Svg Bk In12.6012.5012.5327,400-0.040.28 
MTBCMedical Transc Bl4.8004.6204.800207,8000.0300.63 
MTBCPMtbc 11% Sr A Prf ST26.4426.0026.2511,000-0.150.57 
MTCHMatch Group Inc CS39.4038.2938.351,244,300-0.631.62 
MTECMtech Acquisition Corp. Class A9.9009.9009.9002,9000.0000.00 
MTECUMtech Acquisition Corp. Unit10.5510.5510.55100-0.050.47 
MTECWMtech Acquisition Corp. Warrant0.70000.70000.70002,3000.05007.69 
MTEMMolecular Templates Inc5.0804.9105.00073,000-0.0300.60 
MTEXMannatech Inc20.1519.5020.101,9000.050.25 
MTFBMotif Bio Plc8.7008.5008.5001,100-0.1001.16 
MTFBWMotif Bio Plc Warrants To Purchase Adrs2.9502.5302.5902,4000.1405.71 
MTGEAmerican Cap Mtg Inv19.8519.7019.80187,9000.050.25 
MTGEPAmrcn Cap Mt Sr A PS25.8325.6925.731,9000.010.04 
MTLSMaterialise Nv Ads13.9713.3613.85191,2000.624.69 
MTPMidatech Pharma Ads0.69000.63000.670027,800-0.00500.74 
MTRXMatrix Service Co19.9019.1019.20119,000-0.301.54 
MTSCM T S Systems Cp54.7054.1054.2530,300-0.050.09 
MTSIMacom Technology S24.5923.8823.90308,000-0.743.00 
MTSLMer Telemanagement Solutions Ltd3.5402.8803.0703,253,2000.1204.07 
MUMicron Technology56.1454.8355.0232,624,500-1.202.13 
MUDSMudrick Capital Acquisition Corporation9.6509.6509.6504,600-0.0100.10 
MUDSUMudrick Capital Acquisition Corporation10.3010.3010.303,2000.020.19 
MUDSWMudrick Capital Acquisition Corporation0.64000.64000.64001000.04006.67 
MVBFMvb Financial Corp17.5916.7817.467,000-0.150.85 
MVISMicrovision1.0651.0401.050382,900-0.0100.94 
MXIMMaxim Integrated61.7860.8761.451,415,000-0.020.03 
MXWLMaxwell Technologies4.9804.8104.920129,9000.0701.44 
MYGNMyriad Genetics Inc43.9043.2243.71835,000-0.040.09 
MYLMylan Nv Ord Shs36.0235.4035.533,172,100-0.110.31 
MYNDMynd Analytics Inc1.6101.5001.52037,900-0.0905.59 
MYNDWMynd Analytics Inc Warrant0.20000.20000.2000400-0.01004.76 
MYOKMyokardia Inc Cm ST57.0055.6056.80203,3001.152.07 
MYOSMyos Rens Tech1.4301.2901.330281,400-0.0100.75 
MYRGMYR Group Inc38.5237.3638.36118,0000.541.43 
MYSZMy Size Inc0.89000.85000.8800207,500-0.00100.11 
MZORMazor Robotics Ads62.6861.0161.28188,600-0.220.36 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.198.77.35
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,820-50.07
DJI25,058-60.03
SP5002,802-30.09
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,23190.74
BDI1,200494.26
HSI30,063-2530.83