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	5.980	5.850	5.860	45,500	-0.020	0.34
MAGS	Magal Security Syst	5.330	5.280	5.280	3,000	-0.030	0.56
MAMS	Mam Software Gp	8.140	7.900	7.900	500	-0.060	0.75
MANH	Manhattan Assoc	54.51	53.52	54.23	296,400	0.46	0.86
MANT	Mantech Intl Cp A	59.62	57.00	58.64	246,400	1.46	2.55
MAR	Marriot Int Class A	121.6	118.8	121.1	2,012,900	2.4	2.05
MARA	Marathon Patent Grou	0.5600	0.5200	0.5400	421,000	0.0200	3.85
MARK	Remark Holdings Inc	2.015	1.940	1.950	96,600	-0.030	1.52
MARPS	Marine Petroleum U	2.130	1.920	1.920	13,700	-0.160	7.69
MASI	Masimo Corp	129.6	128.6	129.6	368,400	0.8	0.63
MAT	Mattel Inc	17.27	13.73	13.82	33,526,800	-3.09	18.27
MATW	Matthews Intl Corp	42.69	41.13	41.85	480,000	0.70	1.70
MAYS	J W Mays Inc	39.00	39.00	39.00	100	-0.50	1.27
MB	Mindbody Cls A	36.50	36.44	36.46	1,243,900	-0.02	0.05
MBB	MBS Ishares ETF	105.1	105.0	105.1	1,307,900	0.0	0.02
MBCN	Middlefield Banc	43.23	42.91	43.00	2,800	-0.05	0.12
MBFI	MB Financial Inc	45.00	44.19	44.90	325,200	1.00	2.28
MBFIO	MB Financial Inc Dep Shs Repstg 1/40Th	24.93	24.75	24.86	15,200	0.02	0.08
MBII	Marrone Bio Innov	1.590	1.480	1.580	187,100	0.100	6.76
MBIN	Merchants Bancorp	21.57	20.12	21.33	27,400	1.32	6.60
MBIO	Mustang Bio Inc	4.670	4.200	4.470	107,500	0.160	3.71
MBOT	Microbot Medical Inc	9.150	8.600	8.860	204,500	0.140	1.61
MBRX	Moleculin Biotech CS	1.510	1.450	1.470	110,100	0.000	0.00
MBSD	Flexshares Disciplined Duration MBS	23.11	23.08	23.11	17,600	0.04	0.17
MBTF	Mbt Financial Corp	11.08	10.72	11.07	38,000	0.35	3.26
MBUU	Malibu Boats Cmn A	43.10	41.79	42.91	134,500	1.28	3.07
MBWM	Mercantile Bank Corp	35.21	33.96	34.73	52,600	0.83	2.45
MCBC	Macatawa Bank Corp	10.50	10.09	10.37	28,400	0.22	2.17
MCEF	Municipal CEF Income Opportunity ETF FT	18.03	17.98	18.03	2,200	0.08	0.45
MCEP	Mid-Con Energy Partn	0.9900	0.9400	0.9650	28,500	0.0330	3.54
MCFT	Mcbc Holdings	21.61	20.87	21.61	209,200	0.79	3.79
MCHI	China Ishares MSCI ETF	59.08	58.57	58.80	4,874,200	-0.41	0.69
MCHP	Microchip Technology	91.56	90.08	91.10	2,285,000	0.50	0.55
MCHX	Marchex Inc	4.200	3.950	4.070	253,000	-0.120	2.86
MCRB	Seres Theraptc	6.280	5.890	6.110	169,500	0.260	4.44
MCRI	Monarch Casino	43.34	42.28	42.77	111,100	-0.23	0.53
MDB	Mongodb Inc Class A	100.7	98.3	100.3	716,900	1.0	1.02
MDCA	Mdc Partners Cl A	3.010	2.910	2.940	244,600	-0.010	0.34
MDCO	Medicines CO	24.87	23.88	24.77	863,400	0.76	3.17
MDGL	Madrigal Pharmaceuticals Inc	135.5	126.5	135.3	363,500	1.3	0.96
MDGS	Medigus Ltd Ads	3.260	2.950	3.150	74,900	-0.010	0.32
MDGSW	Medigus Ltd. Series C Warrant	0.5600	0.5300	0.5300	8,700	-0.0700	11.67
MDIV	Multi-Asset Diversified Income Index	18.42	18.35	18.37	51,600	0.02	0.08
MDJH	Mdjm Ltd	3.990	3.870	3.990	4,400	0.130	3.37
MDLZ	Mondelez Intl Cmn A	48.21	47.50	48.16	10,522,200	0.84	1.78
MDRR	Medalist Diversified REIT Inc.	7.300	7.300	7.300	100	-0.790	9.77
MDRX	Allscripts Hlthcare	12.37	11.98	12.21	3,031,800	0.21	1.75
MDSO	Medidata Solutions	75.95	74.50	75.45	437,700	1.14	1.53
MDWD	Mediwound Ltd Ord Sh	4.850	4.650	4.720	59,300	0.010	0.21
MEDP	Medpace Holdings Inc	70.39	68.45	70.36	561,100	2.00	2.93
MEET	The Meet Group	5.640	5.450	5.570	725,000	-0.010	0.18
MEIP	Mei Pharma Inc	3.140	2.960	3.040	240,200	0.090	3.05
MELI	Mercadolibre Inc	365.6	360.0	363.1	243,300	3.3	0.91
MELR	Melrose Bancorp	18.93	18.60	18.90	500	-0.36	1.87
MEOH	Methanex Cp	57.71	56.63	57.23	349,200	0.77	1.36
MERC	Mercer Intl Inc	15.78	14.37	14.98	719,200	0.01	0.07
MESA	Mesa Air Group Inc	9.720	9.220	9.390	309,000	-0.130	1.37
MESO	Mesoblast Ltd Ads	4.310	4.200	4.230	10,600	0.000	0.00
METC	Ramaco Resources Inc	6.060	5.850	5.910	72,300	-0.090	1.50
MFIN	Medallion Fin Cp	5.710	5.500	5.640	112,100	0.080	1.44
MFINL	Medallion Fin Notes	25.75	25.75	25.75	400	0.00	0.00
MFNC	Mackinac Financial	15.95	15.70	15.82	8,300	0.02	0.13
MFSF	Mutualfirst Finl Inc	30.87	29.99	30.87	8,500	0.87	2.90
MGEE	Mge Energy Inc	64.83	64.06	64.49	105,100	0.40	0.62
MGEN	Miragen Therapeutics Inc	3.050	2.930	2.950	108,500	0.040	1.37
MGI	Moneygram Intl	2.500	2.220	2.430	888,600	0.230	10.45
MGIC	Magic Software Entpr	8.372	8.325	8.359	8,200	0.029	0.35
MGLN	Magellan Health	65.11	63.84	64.82	138,400	1.32	2.08
MGNX	Macrogenics	22.09	20.75	21.84	1,385,700	0.72	3.41
MGPI	MGP Ingredients Inc	76.30	73.30	76.25	103,800	2.63	3.57
MGRC	Mcgrath Rentcorp	52.55	50.72	52.52	140,400	1.86	3.67
MGTA	Magenta Therapeutics Inc	9.495	8.485	9.240	57,500	0.810	9.61
MGTX	Meiragtx Holdings Plc Ordinary Shares	12.80	12.39	12.79	105,000	0.04	0.31
MGYR	Magyar Bancorp Inc	11.75	11.65	11.65	300	0.00	0.00
MHLD	Maiden Holdings Ltd	1.390	1.300	1.310	394,100	-0.030	2.24
MICT	Micronet Enertec Tec	1.180	1.140	1.140	20,000	-0.020	1.72
MIDD	Middleby Corp	126.3	124.0	126.3	315,900	2.2	1.78
MIK	The Michaels Comp	13.52	13.10	13.45	1,762,400	0.40	3.07
MILN	G-X Millennials Thematic ETF	22.90	22.79	22.82	8,800	0.07	0.29
MIME	Mimecast Limited Ord	49.20	47.53	47.64	1,176,700	-1.30	2.66
MIND	Mitcham Industries Inc	4.050	4.030	4.030	1,400	-0.010	0.25
MINDP	Mitcham Industries Inc	22.99	22.66	22.91	700	0.21	0.93
MINI	Mobile Mini Inc	36.40	35.68	36.07	161,500	0.03	0.08
MITK	Mitek Systems Inc	11.30	10.92	11.01	509,500	-0.10	0.90
MKGI	Monaker Group Inc	2.660	2.510	2.530	12,200	0.020	0.80
MKSI	Mks Instruments Inc	84.78	83.11	84.70	301,200	0.87	1.04
MKTX	Marketaxess Holdings	229.9	224.9	229.5	382,800	2.8	1.21
MLAB	Mesa Labs Inc	232.0	228.9	232.0	22,000	0.9	0.37
MLCO	Melco Resorts & Entertainment	21.77	20.98	21.74	4,355,600	0.34	1.59
MLHR	Miller Herman Inc	36.92	36.03	36.89	353,900	0.90	2.50
MLND	Millendo Therapeutics Inc.	11.25	11.00	11.21	4,700	-0.14	1.23
MLNT	Melinta Therapeutics Inc	1.550	1.350	1.380	1,404,900	-0.110	7.38
MLNX	Mellanox Technologies	101.9	100.2	101.3	975,900	0.8	0.81
MLVF	Malvern Bncp	21.08	20.92	21.02	6,700	0.27	1.30
MMAC	Mma Capital Mngt	28.48	28.38	28.48	3,800	0.21	0.74
MMDM	Modern Media Acquisition Corp	10.28	10.28	10.28	200	-0.01	0.10
MMDMR	Modern Media Acquisition Corp Right	0.3300	0.3200	0.3200	1,200	0.0100	3.23
MMDMU	Modern Media Acquisition Corp Unit	10.65	10.65	10.65	1,700	0.00	0.00
MMDMW	Modern Media Acquisition Corp Warrant	0.3000	0.3000	0.3000	600	0.0300	11.11
MMLP	Martin Midstrm LP	12.71	12.29	12.30	198,600	-0.03	0.24
MMSI	Merit Medical Sys	60.00	58.93	59.60	244,800	0.99	1.69
MMYT	Makemytrip Ltd	28.70	27.35	27.43	195,600	-0.96	3.38
MNCLU	Monocle Acquisition Corporation Units	10.02	10.00	10.01	10,500	0.00	0.00
MNDO	Mind C.T.I. Ltd	2.470	2.440	2.470	48,300	0.010	0.41
MNGA	Magnegas Corp	0.9100	0.8200	0.8700	4,021,300	-0.0500	5.43
MNKD	Mannkind Corp	1.450	1.390	1.450	1,670,200	0.060	4.32
MNLO	Menlo Therapeutics Inc	7.300	6.710	7.080	85,300	0.420	6.31
MNOV	Medicinova Inc	7.900	7.050	7.630	134,000	0.810	11.88
MNRO	Monro Muffler Brak	79.24	76.27	77.21	374,400	-0.18	0.23
MNST	Monster Beverage Cp	59.22	58.58	58.72	2,613,200	0.09	0.15
MNTA	Momenta Pharma	13.79	12.58	13.68	790,800	1.12	8.92
MNTX	Manitex Intl Inc	7.700	7.180	7.370	53,400	0.260	3.66
MOBL	Mobileiron Inc	5.030	4.860	4.890	572,300	-0.030	0.61
MOFG	Midwestone Fnl Gp	29.99	29.25	29.80	16,600	0.65	2.23
MOGLC	Gabelli Nextshares Trust Gabelli Media	99.96	99.96	99.96	17,600	0.00	0.00
MOGO	Mogo Finance Technology Inc	2.420	2.320	2.320	22,800	-0.070	2.93
MOMO	Momo Inc Ads	31.22	29.98	30.04	2,647,100	-1.19	3.81
MOR	Morphosys Ag ADR	27.47	27.14	27.45	9,700	0.27	0.99
MORN	Morningstar Inc	126.9	125.7	126.4	51,000	0.3	0.25
MOSY	Mosys Inc	0.2080	0.1910	0.2050	1,116,800	-0.0050	2.38
MOTS	Motus Gi Holdings Inc	4.560	4.370	4.410	24,400	0.010	0.23
MOXC	Moxian Inc	0.5100	0.4600	0.4900	31,300	-0.0100	2.00
MPAA	Motorcar Parts Amer	21.73	20.86	21.51	127,000	0.42	1.99
MPB	Mid Penn Bancorp Inc	23.67	23.25	23.28	4,700	0.18	0.78
MPVD	Mountain Prv Dmds	1.055	1.021	1.040	47,300	-0.010	0.95
MPWR	Monolithic Power Sys	138.6	135.3	138.5	340,700	2.5	1.82
MRAM	Everspin Technologies Inc	6.290	6.130	6.250	10,400	0.040	0.64
MRBK	Meridian Bank	17.00	17.00	17.00	300	0.10	0.59
MRCC	Monroe Capital Corpo	12.43	12.32	12.40	73,300	0.03	0.24
MRCCL	Monroe Capital Corporation 5.75% Notes	24.80	24.77	24.80	3,000	0.03	0.12
MRCY	Mercury Sys Inc	64.42	62.66	64.33	268,900	1.73	2.76
MRIN	Marin Sotfware Incorporated	4.870	4.270	4.400	1,013,400	-2.200	33.33
MRKR	Marker Therapeutics Inc.	5.570	5.320	5.420	242,200	0.080	1.50
MRLN	Marlin Business Serv	23.73	22.51	23.32	23,400	0.67	2.96
MRNA	Moderna Inc.	21.47	19.70	21.44	2,087,400	1.78	9.05
MRNS	Marinus Pharma CS	3.840	3.600	3.820	451,900	0.180	4.95
MRSN	Mersana Therapeutics Inc	6.890	6.300	6.730	76,900	0.370	5.82
MRTN	Marten Transport L	19.14	18.67	18.84	170,800	0.08	0.43
MRTX	Mirati Therapeutics	76.00	70.75	72.62	1,015,600	-0.23	0.32
MRUS	Merus N.V. CS	11.95	11.36	11.36	28,900	-0.58	4.86
MRVL	Marvell Tech Group	19.37	18.76	18.83	12,615,900	-0.36	1.88
MSBF	MSB Financial	18.24	17.90	17.90	6,700	-0.02	0.11
MSBI	Midland Sts BNC	25.20	24.79	25.19	75,900	0.59	2.40
MSEX	Middlesex Water CO	57.39	55.35	57.08	57,400	1.81	3.27
MSFT	Microsoft Corp	108.3	107.4	108.2	26,606,800	1.3	1.23
MSON	Misonix Inc	18.90	17.98	18.53	21,000	0.33	1.81
MSTR	Microstrategy Cl A	141.3	139.9	141.1	100,200	1.0	0.71
MSVB	Mid-Southn Svg Bk IN	12.88	12.70	12.70	500	0.01	0.08
MTBC	Medical Transc Bl	4.800	4.660	4.680	30,000	0.000	0.00
MTBCP	Mtbc 11% Sr A Prf ST	27.20	26.75	26.85	14,800	-0.15	0.56
MTC	Mmtec Inc.	4.810	4.510	4.740	8,700	0.240	5.33
MTCH	Match Group Inc CS	58.09	56.43	57.33	1,625,500	-0.45	0.78
MTEC	Mtech Acquisition Corp. Class A	10.16	10.13	10.15	16,400	0.04	0.40
MTECU	Mtech Acquisition Corp. Unit	10.75	10.75	10.75	200	-0.05	0.46
MTECW	Mtech Acquisition Corp. Warrant	0.6800	0.6800	0.6800	1,200	0.0600	9.68
MTEM	Molecular Templates Inc	4.730	4.510	4.660	49,700	0.160	3.56
MTEX	Mannatech Inc	19.60	19.08	19.27	7,700	0.02	0.10
MTFB	Motif Bio Plc	3.070	2.650	2.690	1,189,500	-0.120	4.27
MTFBW	Motif Bio Plc Warrants To Purchase Adrs	0.4500	0.4000	0.4400	14,800	0.1400	46.67
MTLS	Materialise NV Ads	19.48	17.57	18.98	408,300	1.25	7.05
MTP	Midatech Pharma Ads	0.1170	0.1130	0.1170	206,700	0.0040	3.54
MTRX	Matrix Service CO	21.21	20.75	20.95	109,400	0.31	1.50
MTSC	M T S Systems Cp	53.90	52.63	53.07	173,600	0.34	0.64
MTSI	Macom Technology S	17.93	17.22	17.77	454,400	0.40	2.30
MTSL	Mer Telemanagement Solutions Ltd	1.860	1.720	1.770	63,600	0.030	1.72
MU	Micron Technology	42.40	41.42	41.99	28,968,300	-0.24	0.57
MUDS	Mudrick Capital Acquisition Corporation	9.990	9.990	9.990	90,900	0.000	0.00
MUDSU	Mudrick Capital Acquisition Corporation	10.50	10.50	10.50	900	0.00	0.00
MUDSW	Mudrick Capital Acquisition Corporation	0.5000	0.4600	0.4800	26,900	-0.0200	4.00
MVBF	Mvb Financial Corp	17.01	16.32	16.51	11,800	0.39	2.42
MVIS	Microvision	1.180	1.080	1.090	613,200	0.010	0.93
MXIM	Maxim Integrated	56.50	55.65	55.85	1,620,400	0.06	0.11
MXWL	Maxwell Technologies	4.740	4.710	4.740	1,725,600	0.010	0.21
MYFW	First Western Financial Inc	13.65	13.30	13.50	1,300	0.03	0.22
MYGN	Myriad Genetics Inc	31.65	30.50	31.46	1,243,700	0.55	1.78
MYL	Mylan NV Ord Shs	31.91	31.59	31.84	2,943,900	0.32	1.02
MYND	Mynd Analytics Inc	1.810	1.690	1.770	82,800	0.100	5.99
MYNDW	Mynd Analytics Inc Warrant	0.1500	0.1500	0.1500	1,000	0.0500	50.00
MYOK	Myokardia Inc Cm ST	43.10	41.66	42.69	560,000	0.69	1.64
MYOS	Myos Rens Tech	1.790	1.660	1.680	10,600	-0.010	0.59
MYRG	MYR Group Inc	34.46	32.87	34.15	50,200	0.70	2.09
MYSZ	My Size Inc	0.8250	0.7550	0.7600	100,700	-0.0400	5.00

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.210.61.41
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,472	45	0.61
DJI	25,883	444	1.74
SP500	2,776	30	1.09
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	1,319	9	0.71
BDI	1,200	49	4.26
HSI	30,063	-253	0.83