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	8.630	8.440	8.610	45,600	0.120	1.41
MACQ	M I Acquisitions Inc	10.50	10.36	10.48	3,100	-0.02	0.19
MACQU	M I Acquisitions Inc Un	11.02	11.00	11.02	1,600	-0.02	0.18
MACQW	M I Acquisitions Inc Warrant	0.9700	0.9500	0.9600	141,200	0.0100	1.05
MAGS	Magal Security Syst	5.380	5.290	5.350	6,500	0.020	0.38
MAMS	Mam Software Gp	8.450	8.180	8.330	7,900	0.070	0.85
MANH	Manhattan Assoc	43.36	42.61	42.72	471,900	-0.93	2.13
MANT	Mantech Intl Cp A	54.01	53.12	53.35	195,700	-0.29	0.54
MAR	Marriot Int Class A	139.2	137.3	138.0	1,396,600	0.1	0.07
MARA	Marathon Patent Grou	1.350	1.290	1.300	301,500	0.000	0.00
MARK	Remark Holdings Inc	4.900	4.610	4.680	163,600	-0.170	3.51
MARPS	Marine Petroleum U	3.774	3.600	3.765	1,700	-0.025	0.66
MASI	Masimo Corp	99.64	98.70	99.12	193,600	0.14	0.14
MAT	Mattel Inc	15.25	15.03	15.23	2,690,800	0.14	0.93
MATR	Mattersight Corp	2.700	2.650	2.650	48,400	0.000	0.00
MATW	Matthews Intl Corp	53.65	52.95	53.65	80,800	0.55	1.04
MAYS	J W Mays Inc	42.02	39.56	39.80	4,600	-0.05	0.13
MB	Mindbody Cls A	38.15	37.13	37.95	549,500	0.45	1.20
MBB	MBS Ishares ETF	103.9	103.8	103.9	355,700	0.2	0.23
MBCN	Middlefield Banc	54.35	52.65	53.30	7,100	0.15	0.28
MBFI	MB Financial Inc	51.00	50.46	50.56	653,900	-0.49	0.96
MBFIO	MB Financial Inc Dep Shs Repstg 1/40Th	25.39	25.24	25.36	25,100	-0.03	0.12
MBII	Marrone Bio Innov	1.800	1.710	1.780	300,800	0.070	4.09
MBIN	Merchants Bancorp	26.47	25.85	26.40	49,500	0.60	2.33
MBIO	Mustang Bio Inc	7.700	7.310	7.570	78,900	0.160	2.16
MBOT	Microbot Medical Inc	0.9800	0.9000	0.9200	598,300	-0.0300	3.16
MBRX	Moleculin Biotech CS	1.700	1.650	1.680	48,800	-0.010	0.59
MBSD	Flexshares Disciplined Duration MBS	23.15	23.10	23.10	6,900	0.04	0.17
MBTF	Mbt Financial Corp	10.65	10.46	10.65	15,200	0.10	0.95
MBUU	Malibu Boats Cmn A	42.98	42.14	42.78	105,000	0.54	1.28
MBVX	Mabvax Therapeutics Holdings Inc	1.190	1.060	1.090	42,100	-0.030	2.68
MBWM	Mercantile Bank Corp	36.13	35.69	35.89	32,400	-0.14	0.39
MCBC	Macatawa Bank Corp	11.88	11.75	11.83	27,000	0.05	0.42
MCEF	Municipal CEF Income Opportunity ETF FT	17.88	17.83	17.83	23,900	-0.03	0.17
MCEP	Mid-Con Energy Partn	2.040	1.840	1.860	303,000	-0.240	11.43
MCFT	Mcbc Holdings	30.35	29.96	30.06	93,000	-0.14	0.46
MCHI	China Ishares MSCI ETF	69.20	68.70	69.18	1,978,100	0.17	0.24
MCHP	Microchip Technology	95.94	94.79	95.81	1,378,000	0.96	1.01
MCHX	Marchex Inc	2.700	2.630	2.680	40,900	0.020	0.75
MCRB	Seres Theraptc	8.500	8.020	8.350	169,100	0.300	3.73
MCRI	Monarch Casino	46.05	44.90	45.05	63,200	-1.35	2.91
MDB	Mongodb Inc Class A	45.44	44.39	44.99	407,500	0.54	1.21
MDCA	Mdc Partners Cl A	4.400	4.300	4.400	441,600	0.050	1.15
MDCO	Medicines Co	32.98	31.50	32.91	491,500	1.04	3.26
MDGL	Madrigal Pharmaceuticals Inc	120.8	110.3	114.9	404,200	-7.8	6.33
MDGS	Medigus Ltd Ads	1.350	1.251	1.310	10,200	0.060	4.80
MDIV	Multi-Asset Diversified Income Index	18.30	18.23	18.29	44,200	0.01	0.05
MDLZ	Mondelez Intl Cmn A	39.81	39.37	39.58	4,827,600	0.02	0.05
MDRX	Allscripts Hlthcare	12.79	12.62	12.70	706,000	0.07	0.55
MDSO	Medidata Solutions	76.65	74.87	75.33	425,300	-0.76	1.00
MDWD	Mediwound Ltd Ord Sh	6.680	6.550	6.650	3,200	-0.050	0.75
MDXG	Mimedx Group Inc	8.780	8.290	8.350	1,563,300	-0.520	5.86
MEDP	Medpace Holdings Inc	43.28	41.95	42.00	232,300	-0.74	1.73
MEET	The Meet Group	3.370	3.200	3.340	597,900	0.090	2.77
MEIP	Mei Pharma Inc	3.360	3.080	3.130	478,600	-0.030	0.95
MELI	Mercadolibre Inc	319.5	312.3	314.7	1,544,000	-0.2	0.07
MELR	Melrose Bancorp	19.80	19.70	19.74	800	0.10	0.51
MEOH	Methanex Cp	68.65	66.65	67.85	463,300	-1.25	1.81
MERC	Mercer Intl Inc	16.45	15.95	16.15	181,500	-0.15	0.92
MESO	Mesoblast Ltd Ads	5.780	5.670	5.770	14,200	0.080	1.41
METC	Ramaco Resources Inc	7.880	7.540	7.780	98,300	0.270	3.60
MFIN	Medallion Fin Cp	5.010	4.860	5.000	55,700	0.020	0.40
MFINL	Medallion Fin Notes	25.60	25.60	25.60	200	0.09	0.35
MFNC	Mackinac Financial	15.69	15.30	15.69	9,600	0.16	1.03
MFSF	Mutualfirst Finl Inc	38.90	36.40	38.25	16,600	-0.25	0.65
MGEE	Mge Energy Inc	59.30	58.55	58.90	47,800	-0.10	0.17
MGEN	Miragen Therapeutics Inc	7.170	6.880	6.970	58,400	0.110	1.60
MGI	Moneygram Intl	6.680	6.580	6.610	172,200	0.000	0.00
MGIC	Magic Software Entpr	8.650	8.595	8.650	14,000	0.150	1.76
MGLN	Magellan Health	90.35	89.10	90.35	105,900	1.30	1.46
MGNX	Macrogenics	22.95	21.96	22.68	272,700	0.87	3.99
MGPI	MGP Ingredients Inc	89.86	87.38	87.43	196,400	-0.60	0.68
MGRC	Mcgrath Rentcorp	64.42	62.83	62.90	164,400	-1.35	2.10
MGYR	Magyar Bancorp Inc	12.51	12.31	12.44	6,100	0.21	1.68
MHLD	Maiden Holdings Ltd	7.900	7.700	7.850	184,900	0.100	1.29
MICT	Micronet Enertec Tec	1.420	1.330	1.410	45,900	0.060	4.44
MIDD	Middleby Corp	104.6	103.1	104.0	480,800	0.2	0.23
MIK	The Michaels Comp	19.07	18.80	18.94	813,100	0.03	0.16
MILN	G-X Millennials Thematic ETF	21.20	21.11	21.16	7,200	0.09	0.43
MIME	Mimecast Limited Ord	44.52	41.81	44.08	603,900	1.93	4.58
MIND	Mitcham Industries Inc	3.930	3.670	3.700	4,000	-0.270	6.80
MINDP	Mitcham Industries Inc	23.52	23.52	23.52	200	-0.02	0.06
MINI	Mobile Mini Inc	45.95	45.25	45.50	72,100	-0.35	0.76
MITK	Mitek Systems Inc	8.700	8.550	8.700	117,500	0.150	1.75
MITL	Mitel Networks Corp	11.08	10.96	11.05	2,076,600	0.00	0.00
MKGI	Monaker Group Inc	2.920	2.850	2.920	2,900	0.070	2.46
MKSI	Mks Instruments Inc	114.2	112.0	112.6	302,500	-0.9	0.79
MKTX	Marketaxess Holdings	211.8	209.7	210.6	147,200	-1.3	0.60
MLAB	Mesa Labs Inc	161.8	158.9	160.0	14,900	1.0	0.63
MLCO	Melco Resorts & Entertainment	32.64	32.29	32.46	1,279,900	-0.17	0.52
MLHR	Miller Herman Inc	33.05	32.45	32.70	191,300	0.25	0.77
MLNT	Melinta Therapeutics Inc	6.550	5.350	6.250	1,414,400	0.950	17.92
MLNX	Mellanox Technologies	86.75	85.20	86.30	560,000	0.95	1.11
MLVF	Malvern Bncp	25.15	24.90	25.15	11,200	0.25	1.00
MMAC	Mma Capital Mngt	28.00	27.85	27.85	5,600	0.05	0.18
MMDM	Modern Media Acquisition Corp	9.930	9.930	9.930	300	-0.050	0.50
MMDMR	Modern Media Acquisition Corp Right	0.3700	0.3700	0.3700	300	-0.0600	13.95
MMDMU	Modern Media Acquisition Corp Unit	10.80	10.70	10.80	52,200	0.13	1.22
MMDMW	Modern Media Acquisition Corp Warrant	0.7500	0.7500	0.7500	900	0.0000	0.00
MMLP	Martin Midstrm LP	14.95	14.55	14.75	95,900	-0.15	1.01
MMSI	Merit Medical Sys	54.60	53.45	53.55	161,800	-0.90	1.65
MMYT	Makemytrip Ltd	35.95	35.15	35.80	185,400	0.20	0.56
MNDO	Mind C.T.I. Ltd	2.270	2.230	2.260	12,000	0.030	1.35
MNGA	Magnegas Corp	0.5380	0.4600	0.4650	658,700	-0.0620	11.76
MNKD	Mannkind Corp	1.980	1.890	1.930	1,338,600	-0.010	0.52
MNLO	Menlo Therapeutics Inc.	9.210	8.900	9.000	57,000	-0.060	0.66
MNOV	Medicinova Inc	9.590	9.320	9.540	65,400	0.090	0.95
MNRO	Monro Muffler Brak	56.00	54.40	55.85	296,800	1.00	1.82
MNST	Monster Beverage Cp	51.23	49.32	49.66	3,607,900	0.04	0.08
MNTA	Momenta Pharma	24.25	22.95	23.05	606,400	-1.30	5.34
MNTX	Manitex Intl Inc	12.09	11.26	12.00	84,800	0.75	6.67
MOBL	Mobileiron Inc	4.400	4.150	4.300	618,800	0.050	1.18
MOFG	Midwestone Fnl Gp	33.68	33.17	33.50	11,800	-0.16	0.48
MOGLC	Gabelli Nextshares Trust Gabelli Media	99.96	99.96	99.96	4,900	-0.08	0.08
MOGO	Mogo Finance Technology Inc.	2.780	2.660	2.760	8,200	0.000	0.00
MOMO	Momo Inc Ads	40.02	38.55	38.95	3,627,800	-0.36	0.92
MOR	Morphosys Ag ADR	26.83	26.57	26.81	33,400	0.00	0.00
MORN	Morningstar Inc	117.8	116.8	117.7	48,800	-0.2	0.18
MOSY	Mosys Inc	1.750	1.670	1.720	669,600	-0.190	9.95
MOTS	Motus Gi Holdings Inc.	4.700	4.350	4.700	13,100	0.150	3.30
MOXC	Moxian Inc	2.340	2.180	2.200	35,200	-0.010	0.45
MPAA	Motorcar Parts Amer	21.53	21.19	21.30	257,100	-0.10	0.47
MPAC	Matlin & Partners Acquisition	9.840	9.830	9.840	900	-0.030	0.30
MPACU	Matlin & Partners Acquisition	10.35	10.35	10.35	900	0.00	0.00
MPACW	Matlin & Partners Acquisition	0.5100	0.5000	0.5000	26,800	-0.0100	1.96
MPB	Mid Penn Bancorp Inc	36.10	34.10	34.20	3,700	-1.15	3.25
MPCT	Global Impact Ishares Sustainable MSCI	59.28	59.13	59.21	2,100	-0.36	0.60
MPVD	Mountain Prv Dmds	2.800	2.700	2.750	11,300	0.100	3.77
MPWR	Monolithic Power Sys	132.8	130.6	131.7	152,700	1.1	0.86
MRAM	Everspin Technologies Inc	8.060	7.830	8.040	37,000	0.110	1.39
MRBK	Meridian Bank	17.89	17.89	17.89	200	0.09	0.51
MRCC	Monroe Capital Corpo	13.80	13.62	13.71	41,500	0.01	0.07
MRCY	Mercury Sys Inc	36.40	35.83	36.22	200,900	-0.12	0.33
MRDN	Meridian Waste Solutions Inc	0.6500	0.5800	0.6000	76,100	-0.0300	4.76
MRLN	Marlin Business Serv	30.45	30.00	30.05	8,900	-0.20	0.66
MRNS	Marinus Pharma CS	6.250	5.850	5.910	1,107,600	-0.110	1.83
MRSN	Mersana Therapeutics Inc	22.80	21.91	22.68	45,900	0.68	3.09
MRTN	Marten Transport L	22.15	21.95	22.15	230,900	0.05	0.23
MRTX	Mirati Therapeutics	44.55	39.25	44.35	1,658,600	5.30	13.57
MRUS	Merus N.V. CS	19.85	18.37	18.83	19,000	-0.39	2.03
MRVL	Marvell Tech Group	22.75	22.15	22.49	24,161,900	0.54	2.46
MSBF	MSB Financial	19.42	19.42	19.42	700	-0.09	0.46
MSBI	Midland Sts BNC	32.96	32.49	32.84	75,300	0.20	0.61
MSCC	Microsemi Corp	68.77	68.74	68.74	8,443,400	0.01	0.01
MSEX	Middlesex Water Co	43.41	42.51	42.97	50,900	0.05	0.12
MSFT	Microsoft Corp	98.98	97.86	98.36	18,363,900	0.05	0.05
MSON	Misonix Inc	13.25	12.65	12.75	11,500	0.10	0.79
MSTR	Microstrategy Cl A	132.1	129.8	130.7	50,200	-0.2	0.18
MTBC	Medical Transc Bl	3.410	3.360	3.410	26,400	0.030	0.89
MTBCP	Mtbc 11% Sr A Prf ST	25.79	25.68	25.79	10,400	0.12	0.47
MTCH	Match Group Inc CS	42.36	41.26	41.84	1,645,500	0.57	1.38
MTEC	Mtech Acquisition Corp. Class A	9.940	9.650	9.700	35,100	0.040	0.41
MTECU	Mtech Acquisition Corp. Unit	10.36	10.35	10.35	900	-0.01	0.10
MTECW	Mtech Acquisition Corp. Warrant	0.6700	0.6500	0.6700	26,000	-0.0900	11.84
MTEM	Molecular Templates Inc	7.070	6.640	7.030	43,900	0.270	3.99
MTEX	Mannatech Inc	20.85	20.65	20.70	14,500	0.00	0.00
MTFB	Motif Bio Plc	8.510	8.100	8.170	7,300	-0.130	1.57
MTFBW	Motif Bio Plc Warrants To Purchase Adrs	3.140	2.970	2.970	3,300	0.070	2.41
MTGE	American Cap Mtg Inv	19.90	19.78	19.90	405,200	0.00	0.00
MTGEP	Amrcn Cap Mt Sr A PS	25.95	25.84	25.95	800	0.12	0.46
MTLS	Materialise Nv Ads	12.54	12.27	12.42	35,700	0.02	0.16
MTP	Midatech Pharma Ads	0.8300	0.7300	0.7500	95,100	0.0000	0.00
MTRX	Matrix Service Co	18.55	17.75	18.50	189,800	0.20	1.09
MTSC	M T S Systems Cp	53.20	52.80	53.05	48,400	0.15	0.28
MTSI	Macom Technology S	22.74	22.00	22.53	872,400	0.47	2.13
MTSL	Mer Telemanagement Solutions Ltd	1.600	1.470	1.480	63,500	-0.060	3.90
MU	Micron Technology	62.10	60.61	61.35	54,715,900	-0.14	0.23
MUDS	Mudrick Capital Acquisition Corporation	9.630	9.630	9.630	400	0.000	0.00
MUDSU	Mudrick Capital Acquisition Corporation	10.30	10.25	10.30	2,600	0.00	0.00
MUDSW	Mudrick Capital Acquisition Corporation	0.6500	0.6400	0.6400	200	0.0100	1.59
MVBF	Mvb Financial Corp	18.83	18.39	18.41	1,500	-0.03	0.16
MVIS	Microvision	1.670	1.565	1.650	234,600	0.070	4.43
MXIM	Maxim Integrated	59.23	58.64	59.18	4,181,400	0.35	0.59
MXWL	Maxwell Technologies	5.250	5.130	5.150	66,700	-0.060	1.15
MYGN	Myriad Genetics Inc	36.09	35.58	35.87	314,500	-0.07	0.19
MYL	Mylan Nv Ord Shs	39.89	39.19	39.38	2,235,200	0.05	0.13
MYND	Mynd Analytics Inc	2.320	2.240	2.270	222,300	0.040	1.79
MYNDW	Mynd Analytics Inc Warrant	0.1600	0.1600	0.1600	600	-0.1500	48.39
MYOK	Myokardia Inc Cm ST	48.05	46.30	47.70	228,300	-0.55	1.14
MYOS	Myos Rens Tech	1.610	1.530	1.610	13,700	0.030	1.90
MYRG	MYR Group Inc	38.68	37.31	38.43	40,300	0.26	0.68
MYSZ	My Size Inc	1.030	1.010	1.010	335,000	-0.020	1.94
MZOR	Mazor Robotics Ads	58.57	57.41	58.28	139,600	0.35	0.60

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

23.20.240.193

GLOBAL INDICES

Code	Last	Change
COMP	7,434	9	0.13
DJI	24,753	-59	0.24
SP500	2,721	-6	0.24
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	1,304	-3	0.26
BDI	1,200	49	4.26
HSI	30,063	-253	0.83