List of Symbols for NASDAQ Stock Exchange [NASDAQ] Starting with M

Exchange:

List of Symbols for NASDAQ Stock Exchange [NASDAQ]

Code	Name	High	Low	Close	Volume	Change
MACK	Merrimack Pharmaceuticals Inc	5.720	5.460	5.670	28,100	0.200	3.66
MAGS	Magal Security Syst	5.540	5.370	5.490	11,900	-0.050	0.90
MAMS	Mam Software Gp	7.800	7.650	7.650	4,000	0.050	0.66
MANH	Manhattan Assoc	59.72	58.28	58.58	232,700	-1.07	1.79
MANT	Mantech Intl Cp A	65.31	61.78	62.12	246,200	-2.56	3.96
MAR	Marriot Int Class A	131.6	129.8	131.2	1,625,300	1.4	1.09
MARA	Marathon Patent Grou	0.8600	0.8300	0.8300	605,200	-0.0300	3.49
MARK	Remark Holdings Inc	3.320	3.190	3.250	225,200	0.050	1.56
MARPS	Marine Petroleum U	3.980	3.980	3.980	1,400	0.060	1.53
MASI	Masimo Corp	123.6	120.3	121.0	539,600	-2.1	1.70
MAT	Mattel Inc	16.72	16.52	16.62	2,245,900	0.00	0.00
MATW	Matthews Intl Corp	52.23	51.25	51.35	167,200	-0.45	0.87
MAYS	J W Mays Inc	38.51	37.08	38.51	1,700	1.01	2.69
MB	Mindbody Cls A	42.25	41.00	41.35	1,156,800	0.30	0.73
MBB	MBS Ishares ETF	103.1	102.9	103.0	640,600	-0.1	0.09
MBCN	Middlefield Banc	46.95	46.10	46.80	2,900	0.25	0.54
MBFI	MB Financial Inc	48.18	46.98	48.07	641,200	1.06	2.25
MBFIO	MB Financial Inc Dep Shs Repstg 1/40Th	25.51	25.12	25.20	82,100	-0.37	1.45
MBII	Marrone Bio Innov	2.000	1.860	1.870	276,700	-0.080	4.10
MBIN	Merchants Bancorp	28.16	27.64	27.96	100,100	0.00	0.00
MBIO	Mustang Bio Inc	6.560	6.020	6.380	42,200	0.020	0.31
MBNAA	Mercantil Bank Holding Class A	13.50	13.50	13.50	200	-0.25	1.82
MBNAB	Mercantil Bank Holding Class B	8.000	6.750	7.405	2,900	-0.595	7.44
MBOT	Microbot Medical Inc	7.270	5.550	6.600	218,000	0.850	14.78
MBRX	Moleculin Biotech CS	1.700	1.620	1.630	127,600	-0.035	2.10
MBSD	Flexshares Disciplined Duration MBS	22.88	22.88	22.88	300	0.02	0.09
MBTF	Mbt Financial Corp	11.25	11.05	11.20	22,900	0.10	0.90
MBUU	Malibu Boats Cmn A	53.99	52.12	52.89	171,400	-0.95	1.76
MBVX	Mabvax Therapeutics Holdings Inc	0.4660	0.4550	0.4600	17,700	-0.6900	60.00
MBWM	Mercantile Bank Corp	34.77	33.30	34.24	40,100	-0.25	0.72
MCBC	Macatawa Bank Corp	12.16	12.02	12.03	25,900	0.00	0.00
MCEF	Municipal CEF Income Opportunity ETF FT	17.57	17.57	17.57	300	-0.04	0.23
MCEP	Mid-Con Energy Partn	1.490	1.430	1.470	43,200	0.040	2.80
MCFT	Mcbc Holdings	39.50	36.20	36.26	186,200	-1.56	4.12
MCHI	China Ishares MSCI ETF	59.60	58.80	59.41	3,662,100	1.36	2.34
MCHP	Microchip Technology	81.59	80.47	81.37	2,309,600	0.98	1.22
MCHX	Marchex Inc	2.850	2.780	2.840	35,400	0.040	1.43
MCRB	Seres Theraptc	7.680	7.400	7.530	171,700	0.120	1.62
MCRI	Monarch Casino	46.14	45.09	45.52	45,000	-0.19	0.42
MDB	Mongodb Inc Class A	84.35	80.78	83.00	779,500	-0.56	0.67
MDCA	Mdc Partners Cl A	4.450	4.250	4.300	313,700	0.050	1.18
MDCO	Medicines Co	33.87	33.32	33.60	515,700	-0.06	0.18
MDGL	Madrigal Pharmaceuticals Inc	224.5	208.5	215.8	366,100	8.5	4.08
MDGS	Medigus Ltd Ads	3.140	2.990	3.100	17,600	0.010	0.32
MDGSW	Medigus Ltd. Series C Warrant	0.5000	0.5000	0.5000	100	-0.0200	3.85
MDIV	Multi-Asset Diversified Income Index	18.69	18.57	18.60	57,300	-0.03	0.16
MDLZ	Mondelez Intl Cmn A	43.59	43.30	43.44	5,087,900	-0.03	0.07
MDRX	Allscripts Hlthcare	14.82	14.20	14.28	1,342,100	-0.46	3.12
MDSO	Medidata Solutions	77.49	74.55	75.86	355,100	-0.50	0.65
MDWD	Mediwound Ltd Ord Sh	6.600	6.400	6.400	28,300	-0.075	1.16
MDXG	Mimedx Group Inc	5.550	5.270	5.500	1,700,400	0.220	4.17
MEDP	Medpace Holdings Inc	65.00	55.02	57.69	1,858,800	-6.05	9.49
MEET	The Meet Group	4.610	4.390	4.550	650,500	-0.010	0.22
MEIP	Mei Pharma Inc	4.620	4.370	4.550	704,700	0.000	0.00
MELI	Mercadolibre Inc	319.5	310.7	315.8	795,600	0.7	0.23
MELR	Melrose Bancorp	19.80	19.80	19.80	2,900	0.00	0.00
MEOH	Methanex Cp	79.20	76.78	78.30	776,300	1.55	2.02
MERC	Mercer Intl Inc	17.08	16.30	16.55	263,900	-0.40	2.36
MESA	Mesa Air Group Inc.	15.16	14.44	14.45	153,400	-0.44	2.96
MESO	Mesoblast Ltd Ads	6.580	6.190	6.430	122,000	0.280	4.55
METC	Ramaco Resources Inc	7.930	7.560	7.700	108,100	0.040	0.52
MFIN	Medallion Fin Cp	6.900	6.530	6.830	219,800	0.250	3.80
MFINL	Medallion Fin Notes	25.99	25.75	25.75	1,300	-0.05	0.19
MFNC	Mackinac Financial	16.35	16.20	16.21	2,400	-0.12	0.73
MFSF	Mutualfirst Finl Inc	38.54	38.05	38.20	5,400	-0.05	0.13
MGEE	Mge Energy Inc	67.25	64.46	64.80	68,600	-2.55	3.79
MGEN	Miragen Therapeutics Inc	5.860	5.610	5.770	71,900	0.020	0.35
MGI	Moneygram Intl	6.190	5.980	6.090	269,000	-0.100	1.62
MGIC	Magic Software Entpr	9.200	9.050	9.050	140,400	-0.100	1.09
MGLN	Magellan Health	73.75	72.40	73.00	158,400	0.15	0.21
MGNX	Macrogenics	23.68	22.69	22.88	170,700	-0.58	2.47
MGPI	MGP Ingredients Inc	79.93	77.84	78.10	210,800	-0.91	1.15
MGRC	Mcgrath Rentcorp	54.32	53.22	54.26	97,200	1.46	2.77
MGTA	Magenta Therapeutics Inc.	12.50	11.60	11.60	50,000	-0.27	2.27
MGTX	Meiragtx Holdings Plc Ordinary Shares	12.50	11.15	11.76	24,000	0.16	1.38
MGYR	Magyar Bancorp Inc	12.36	12.16	12.16	4,000	-0.10	0.82
MHLD	Maiden Holdings Ltd	3.050	2.600	2.700	1,256,400	-0.225	7.69
MICT	Micronet Enertec Tec	1.240	1.151	1.215	21,700	0.005	0.41
MIDD	Middleby Corp	127.0	125.4	125.9	195,500	-0.7	0.56
MIK	The Michaels Comp	16.92	16.24	16.29	2,644,800	-0.37	2.22
MILN	G-X Millennials Thematic ETF	23.68	23.41	23.46	9,000	-0.09	0.38
MIME	Mimecast Limited Ord	41.95	40.30	41.25	464,600	-0.44	1.06
MIND	Mitcham Industries Inc	3.970	3.850	3.970	8,200	0.020	0.51
MINDP	Mitcham Industries Inc	23.96	23.94	23.94	1,700	0.16	0.67
MINI	Mobile Mini Inc	43.40	42.65	43.10	220,600	0.60	1.41
MITK	Mitek Systems Inc	7.300	7.110	7.200	192,400	0.000	0.00
MITL	Mitel Networks Corp	11.05	11.02	11.03	899,000	0.00	0.00
MKGI	Monaker Group Inc	2.585	2.200	2.287	43,300	0.105	4.81
MKSI	Mks Instruments Inc	83.75	81.60	82.35	273,800	-0.80	0.96
MKTX	Marketaxess Holdings	184.1	182.0	182.6	114,800	1.0	0.54
MLAB	Mesa Labs Inc	184.6	180.5	181.3	11,100	0.0	0.02
MLCO	Melco Resorts & Entertainment	21.82	21.32	21.67	3,165,600	0.36	1.69
MLHR	Miller Herman Inc	37.45	36.75	37.25	512,500	0.20	0.54
MLNT	Melinta Therapeutics Inc	4.700	4.350	4.475	355,200	0.025	0.56
MLNX	Mellanox Technologies	78.20	76.93	78.10	201,200	0.30	0.39
MLVF	Malvern Bncp	24.70	24.35	24.35	1,700	-0.20	0.81
MMAC	Mma Capital Mngt	27.78	27.35	27.35	1,200	-0.55	1.97
MMDM	Modern Media Acquisition Corp	10.10	10.09	10.10	600	0.02	0.20
MMDMR	Modern Media Acquisition Corp Right	0.4600	0.4500	0.4500	3,200	-0.0400	8.16
MMDMU	Modern Media Acquisition Corp Unit	10.85	10.85	10.85	14,600	-0.11	1.00
MMDMW	Modern Media Acquisition Corp Warrant	0.6000	0.6000	0.6000	13,000	0.0200	3.45
MMLP	Martin Midstrm LP	11.46	11.35	11.35	71,800	-0.05	0.44
MMSI	Merit Medical Sys	61.47	60.15	60.80	311,000	-0.70	1.14
MMYT	Makemytrip Ltd	27.75	26.25	27.30	625,500	-0.05	0.18
MNDO	Mind C.T.I. Ltd	2.420	2.340	2.380	30,200	0.030	1.28
MNGA	Magnegas Corp	0.1540	0.1420	0.1450	2,396,900	0.0040	2.84
MNKD	Mannkind Corp	1.780	1.700	1.720	2,958,300	-0.010	0.58
MNLO	Menlo Therapeutics Inc.	12.00	10.54	11.02	347,600	0.36	3.38
MNOV	Medicinova Inc	11.18	11.00	11.05	135,400	-0.14	1.25
MNRO	Monro Muffler Brak	69.80	68.15	69.20	315,600	0.20	0.29
MNST	Monster Beverage Cp	59.63	59.09	59.32	1,909,400	-0.07	0.12
MNTA	Momenta Pharma	27.50	26.75	27.20	332,500	-0.05	0.18
MNTX	Manitex Intl Inc	11.35	10.87	10.92	59,300	-0.25	2.24
MOBL	Mobileiron Inc	5.500	5.350	5.400	267,100	-0.075	1.37
MOFG	Midwestone Fnl Gp	34.69	34.08	34.24	171,700	-0.31	0.90
MOGO	Mogo Finance Technology Inc.	3.400	2.770	3.340	232,000	0.060	1.83
MOMO	Momo Inc Ads	49.38	47.29	47.73	3,863,000	-0.52	1.08
MOR	Morphosys Ag ADR	27.36	26.83	27.36	18,100	0.29	1.07
MORN	Morningstar Inc	133.3	129.8	131.1	65,300	-0.2	0.16
MOSY	Mosys Inc	0.7100	0.6500	0.6700	229,100	-0.0300	4.29
MOTS	Motus Gi Holdings Inc.	5.430	4.890	5.300	58,300	-0.020	0.38
MOXC	Moxian Inc	0.9900	0.8200	0.9000	43,900	0.0500	5.88
MPAA	Motorcar Parts Amer	26.02	24.64	25.11	178,800	-0.33	1.30
MPAC	Matlin & Partners Acquisition	10.030	9.980	9.990	37,600	-0.020	0.20
MPACU	Matlin & Partners Acquisition	10.75	10.74	10.75	5,700	0.00	0.00
MPACW	Matlin & Partners Acquisition	0.7600	0.7500	0.7500	45,900	-0.0100	1.32
MPB	Mid Penn Bancorp Inc	31.40	30.80	31.20	17,400	0.05	0.16
MPCT	Global Impact Ishares Sustainable MSCI	60.67	58.18	60.67	4,300	2.63	4.53
MPVD	Mountain Prv Dmds	2.150	2.050	2.095	109,900	-0.005	0.24
MPWR	Monolithic Power Sys	134.8	131.8	133.6	356,200	0.6	0.46
MRAM	Everspin Technologies Inc	7.980	7.620	7.630	49,000	-0.110	1.42
MRBK	Meridian Bank	17.25	17.16	17.16	1,800	-0.10	0.58
MRCC	Monroe Capital Corpo	13.74	13.60	13.66	83,400	0.05	0.37
MRCY	Mercury Sys Inc	56.68	55.26	55.41	544,300	-1.04	1.84
MRIN	Marin Sotfware Incorporated	3.550	3.250	3.250	5,100	-0.050	1.52
MRLN	Marlin Business Serv	29.25	28.75	28.95	12,900	0.00	0.00
MRNS	Marinus Pharma CS	8.080	7.570	7.940	1,813,700	0.380	5.03
MRSN	Mersana Therapeutics Inc	12.90	11.95	12.09	174,500	-0.08	0.66
MRTN	Marten Transport L	22.25	21.80	21.85	166,800	-0.15	0.68
MRTX	Mirati Therapeutics	57.45	53.65	57.30	521,000	2.80	5.14
MRUS	Merus N.V. CS	20.08	19.15	19.73	20,700	0.51	2.65
MRVL	Marvell Tech Group	18.93	18.31	18.45	11,263,600	-0.21	1.13
MSBF	MSB Financial	21.30	21.05	21.30	2,300	0.15	0.71
MSBI	Midland Sts BNC	33.68	33.16	33.49	61,000	0.27	0.81
MSEX	Middlesex Water Co	48.59	47.10	47.37	54,800	-0.42	0.88
MSFT	Microsoft Corp	113.3	111.0	111.7	21,660,200	-1.5	1.33
MSON	Misonix Inc	17.55	16.35	16.85	17,000	-0.80	4.53
MSTR	Microstrategy Cl A	150.8	146.2	147.8	63,100	-2.2	1.43
MSVB	Mid-Southn Svg Bk In	14.00	12.40	14.00	12,600	1.40	11.11
MTBC	Medical Transc Bl	4.560	4.490	4.510	74,200	0.030	0.67
MTBCP	Mtbc 11% Sr A Prf ST	27.62	27.60	27.62	1,300	0.08	0.29
MTCH	Match Group Inc CS	60.95	58.32	59.25	1,996,000	-0.80	1.33
MTEC	Mtech Acquisition Corp. Class A	10.15	10.10	10.15	35,200	0.00	0.00
MTECU	Mtech Acquisition Corp. Unit	12.05	11.30	12.05	35,700	0.76	6.73
MTECW	Mtech Acquisition Corp. Warrant	1.390	1.200	1.260	3,200	-0.030	2.33
MTEM	Molecular Templates Inc	7.350	5.850	6.250	7,072,600	2.150	52.44
MTEX	Mannatech Inc	20.60	20.10	20.25	7,900	0.15	0.75
MTFB	Motif Bio Plc	8.470	8.280	8.470	2,200	0.020	0.24
MTFBW	Motif Bio Plc Warrants To Purchase Adrs	2.650	2.650	2.650	400	0.050	1.92
MTGE	American Cap Mtg Inv	19.95	19.80	19.80	1,001,600	-0.05	0.25
MTGEP	Amrcn Cap Mt Sr A PS	26.05	25.95	25.95	1,500	0.00	0.00
MTLS	Materialise Nv Ads	13.94	13.45	13.89	139,600	-0.01	0.07
MTP	Midatech Pharma Ads	0.7900	0.7300	0.7300	8,700	0.0100	1.39
MTRX	Matrix Service Co	25.00	24.15	24.50	190,100	-0.10	0.41
MTSC	M T S Systems Cp	55.11	54.30	54.50	90,800	-0.30	0.55
MTSI	Macom Technology S	21.57	20.97	21.56	593,200	0.26	1.22
MTSL	Mer Telemanagement Solutions Ltd	1.505	1.420	1.480	59,400	0.020	1.37
MU	Micron Technology	46.06	44.84	45.06	28,400,900	-0.27	0.60
MUDS	Mudrick Capital Acquisition Corporation	9.680	9.680	9.680	100	-0.020	0.21
MUDSU	Mudrick Capital Acquisition Corporation	10.33	10.33	10.33	23,200	0.12	1.13
MUDSW	Mudrick Capital Acquisition Corporation	0.6600	0.6600	0.6600	200	0.0100	1.54
MVBF	Mvb Financial Corp	19.48	19.31	19.36	33,900	0.16	0.83
MVIS	Microvision	1.150	1.080	1.100	570,100	0.010	0.92
MXIM	Maxim Integrated	59.00	57.96	58.13	1,399,600	-0.19	0.33
MXWL	Maxwell Technologies	3.640	3.500	3.585	301,300	0.105	3.02
MYFW	First Western Financial Inc.	18.25	17.55	17.55	23,100	-0.35	1.96
MYGN	Myriad Genetics Inc	48.26	47.10	47.85	455,500	0.15	0.31
MYL	Mylan Nv Ord Shs	38.92	37.94	38.24	4,104,100	0.43	1.14
MYND	Mynd Analytics Inc	1.970	1.860	1.890	111,900	-0.030	1.56
MYNDW	Mynd Analytics Inc Warrant	0.3000	0.3000	0.3000	5,400	0.0000	0.00
MYOK	Myokardia Inc Cm ST	61.75	58.65	61.65	357,300	1.90	3.18
MYOS	Myos Rens Tech	1.300	1.250	1.250	12,800	-0.080	6.02
MYRG	MYR Group Inc	31.93	31.37	31.52	101,900	-0.22	0.69
MYSZ	My Size Inc	1.0200	0.9400	0.9800	1,037,100	-0.0400	3.92
MZOR	Mazor Robotics Ads	50.81	49.56	50.28	209,200	0.22	0.44

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.198.142.121
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,950	-6	0.08
DJI	26,406	159	0.61
SP500	2,908	4	0.13
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,204	6	0.52
BDI	1,200	49	4.26
HSI	30,063	-253	0.83