Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
MACKMerrimack Pharmaceuticals Inc5.7205.4605.67028,1000.2003.66 
MAGSMagal Security Syst5.5405.3705.49011,900-0.0500.90 
MAMSMam Software Gp7.8007.6507.6504,0000.0500.66 
MANHManhattan Assoc59.7258.2858.58232,700-1.071.79 
MANTMantech Intl Cp A65.3161.7862.12246,200-2.563.96 
MARMarriot Int Class A131.6129.8131.21,625,3001.41.09 
MARAMarathon Patent Grou0.86000.83000.8300605,200-0.03003.49 
MARKRemark Holdings Inc3.3203.1903.250225,2000.0501.56 
MARPSMarine Petroleum U3.9803.9803.9801,4000.0601.53 
MASIMasimo Corp123.6120.3121.0539,600-2.11.70 
MATMattel Inc16.7216.5216.622,245,9000.000.00 
MATWMatthews Intl Corp52.2351.2551.35167,200-0.450.87 
MAYSJ W Mays Inc38.5137.0838.511,7001.012.69 
MBMindbody Cls A42.2541.0041.351,156,8000.300.73 
MBBMBS Ishares ETF103.1102.9103.0640,600-0.10.09 
MBCNMiddlefield Banc46.9546.1046.802,9000.250.54 
MBFIMB Financial Inc48.1846.9848.07641,2001.062.25 
MBFIOMB Financial Inc Dep Shs Repstg 1/40Th25.5125.1225.2082,100-0.371.45 
MBIIMarrone Bio Innov2.0001.8601.870276,700-0.0804.10 
MBINMerchants Bancorp28.1627.6427.96100,1000.000.00 
MBIOMustang Bio Inc6.5606.0206.38042,2000.0200.31 
MBNAAMercantil Bank Holding Class A13.5013.5013.50200-0.251.82 
MBNABMercantil Bank Holding Class B8.0006.7507.4052,900-0.5957.44 
MBOTMicrobot Medical Inc7.2705.5506.600218,0000.85014.78 
MBRXMoleculin Biotech CS1.7001.6201.630127,600-0.0352.10 
MBSDFlexshares Disciplined Duration MBS22.8822.8822.883000.020.09 
MBTFMbt Financial Corp11.2511.0511.2022,9000.100.90 
MBUUMalibu Boats Cmn A53.9952.1252.89171,400-0.951.76 
MBVXMabvax Therapeutics Holdings Inc0.46600.45500.460017,700-0.690060.00 
MBWMMercantile Bank Corp34.7733.3034.2440,100-0.250.72 
MCBCMacatawa Bank Corp12.1612.0212.0325,9000.000.00 
MCEFMunicipal CEF Income Opportunity ETF FT17.5717.5717.57300-0.040.23 
MCEPMid-Con Energy Partn1.4901.4301.47043,2000.0402.80 
MCFTMcbc Holdings39.5036.2036.26186,200-1.564.12 
MCHIChina Ishares MSCI ETF59.6058.8059.413,662,1001.362.34 
MCHPMicrochip Technology81.5980.4781.372,309,6000.981.22 
MCHXMarchex Inc2.8502.7802.84035,4000.0401.43 
MCRBSeres Theraptc7.6807.4007.530171,7000.1201.62 
MCRIMonarch Casino46.1445.0945.5245,000-0.190.42 
MDBMongodb Inc Class A84.3580.7883.00779,500-0.560.67 
MDCAMdc Partners Cl A4.4504.2504.300313,7000.0501.18 
MDCOMedicines Co33.8733.3233.60515,700-0.060.18 
MDGLMadrigal Pharmaceuticals Inc224.5208.5215.8366,1008.54.08 
MDGSMedigus Ltd Ads3.1402.9903.10017,6000.0100.32 
MDGSWMedigus Ltd. Series C Warrant0.50000.50000.5000100-0.02003.85 
MDIVMulti-Asset Diversified Income Index18.6918.5718.6057,300-0.030.16 
MDLZMondelez Intl Cmn A43.5943.3043.445,087,900-0.030.07 
MDRXAllscripts Hlthcare14.8214.2014.281,342,100-0.463.12 
MDSOMedidata Solutions77.4974.5575.86355,100-0.500.65 
MDWDMediwound Ltd Ord Sh6.6006.4006.40028,300-0.0751.16 
MDXGMimedx Group Inc5.5505.2705.5001,700,4000.2204.17 
MEDPMedpace Holdings Inc65.0055.0257.691,858,800-6.059.49 
MEETThe Meet Group4.6104.3904.550650,500-0.0100.22 
MEIPMei Pharma Inc4.6204.3704.550704,7000.0000.00 
MELIMercadolibre Inc319.5310.7315.8795,6000.70.23 
MELRMelrose Bancorp19.8019.8019.802,9000.000.00 
MEOHMethanex Cp79.2076.7878.30776,3001.552.02 
MERCMercer Intl Inc17.0816.3016.55263,900-0.402.36 
MESAMesa Air Group Inc.15.1614.4414.45153,400-0.442.96 
MESOMesoblast Ltd Ads6.5806.1906.430122,0000.2804.55 
METCRamaco Resources Inc7.9307.5607.700108,1000.0400.52 
MFINMedallion Fin Cp6.9006.5306.830219,8000.2503.80 
MFINLMedallion Fin Notes25.9925.7525.751,300-0.050.19 
MFNCMackinac Financial16.3516.2016.212,400-0.120.73 
MFSFMutualfirst Finl Inc38.5438.0538.205,400-0.050.13 
MGEEMge Energy Inc67.2564.4664.8068,600-2.553.79 
MGENMiragen Therapeutics Inc5.8605.6105.77071,9000.0200.35 
MGIMoneygram Intl6.1905.9806.090269,000-0.1001.62 
MGICMagic Software Entpr9.2009.0509.050140,400-0.1001.09 
MGLNMagellan Health73.7572.4073.00158,4000.150.21 
MGNXMacrogenics23.6822.6922.88170,700-0.582.47 
MGPIMGP Ingredients Inc79.9377.8478.10210,800-0.911.15 
MGRCMcgrath Rentcorp54.3253.2254.2697,2001.462.77 
MGTAMagenta Therapeutics Inc.12.5011.6011.6050,000-0.272.27 
MGTXMeiragtx Holdings Plc Ordinary Shares12.5011.1511.7624,0000.161.38 
MGYRMagyar Bancorp Inc12.3612.1612.164,000-0.100.82 
MHLDMaiden Holdings Ltd3.0502.6002.7001,256,400-0.2257.69 
MICTMicronet Enertec Tec1.2401.1511.21521,7000.0050.41 
MIDDMiddleby Corp127.0125.4125.9195,500-0.70.56 
MIKThe Michaels Comp16.9216.2416.292,644,800-0.372.22 
MILNG-X Millennials Thematic ETF23.6823.4123.469,000-0.090.38 
MIMEMimecast Limited Ord41.9540.3041.25464,600-0.441.06 
MINDMitcham Industries Inc3.9703.8503.9708,2000.0200.51 
MINDPMitcham Industries Inc23.9623.9423.941,7000.160.67 
MINIMobile Mini Inc43.4042.6543.10220,6000.601.41 
MITKMitek Systems Inc7.3007.1107.200192,4000.0000.00 
MITLMitel Networks Corp11.0511.0211.03899,0000.000.00 
MKGIMonaker Group Inc2.5852.2002.28743,3000.1054.81 
MKSIMks Instruments Inc83.7581.6082.35273,800-0.800.96 
MKTXMarketaxess Holdings184.1182.0182.6114,8001.00.54 
MLABMesa Labs Inc184.6180.5181.311,1000.00.02 
MLCOMelco Resorts & Entertainment21.8221.3221.673,165,6000.361.69 
MLHRMiller Herman Inc37.4536.7537.25512,5000.200.54 
MLNTMelinta Therapeutics Inc4.7004.3504.475355,2000.0250.56 
MLNXMellanox Technologies78.2076.9378.10201,2000.300.39 
MLVFMalvern Bncp24.7024.3524.351,700-0.200.81 
MMACMma Capital Mngt27.7827.3527.351,200-0.551.97 
MMDMModern Media Acquisition Corp10.1010.0910.106000.020.20 
MMDMRModern Media Acquisition Corp Right0.46000.45000.45003,200-0.04008.16 
MMDMUModern Media Acquisition Corp Unit10.8510.8510.8514,600-0.111.00 
MMDMWModern Media Acquisition Corp Warrant0.60000.60000.600013,0000.02003.45 
MMLPMartin Midstrm LP11.4611.3511.3571,800-0.050.44 
MMSIMerit Medical Sys61.4760.1560.80311,000-0.701.14 
MMYTMakemytrip Ltd27.7526.2527.30625,500-0.050.18 
MNDOMind C.T.I. Ltd2.4202.3402.38030,2000.0301.28 
MNGAMagnegas Corp0.15400.14200.14502,396,9000.00402.84 
MNKDMannkind Corp1.7801.7001.7202,958,300-0.0100.58 
MNLOMenlo Therapeutics Inc.12.0010.5411.02347,6000.363.38 
MNOVMedicinova Inc11.1811.0011.05135,400-0.141.25 
MNROMonro Muffler Brak69.8068.1569.20315,6000.200.29 
MNSTMonster Beverage Cp59.6359.0959.321,909,400-0.070.12 
MNTAMomenta Pharma27.5026.7527.20332,500-0.050.18 
MNTXManitex Intl Inc11.3510.8710.9259,300-0.252.24 
MOBLMobileiron Inc5.5005.3505.400267,100-0.0751.37 
MOFGMidwestone Fnl Gp34.6934.0834.24171,700-0.310.90 
MOGOMogo Finance Technology Inc.3.4002.7703.340232,0000.0601.83 
MOMOMomo Inc Ads49.3847.2947.733,863,000-0.521.08 
MORMorphosys Ag ADR27.3626.8327.3618,1000.291.07 
MORNMorningstar Inc133.3129.8131.165,300-0.20.16 
MOSYMosys Inc0.71000.65000.6700229,100-0.03004.29 
MOTSMotus Gi Holdings Inc.5.4304.8905.30058,300-0.0200.38 
MOXCMoxian Inc0.99000.82000.900043,9000.05005.88 
MPAAMotorcar Parts Amer26.0224.6425.11178,800-0.331.30 
MPACMatlin & Partners Acquisition10.0309.9809.99037,600-0.0200.20 
MPACUMatlin & Partners Acquisition10.7510.7410.755,7000.000.00 
MPACWMatlin & Partners Acquisition0.76000.75000.750045,900-0.01001.32 
MPBMid Penn Bancorp Inc31.4030.8031.2017,4000.050.16 
MPCTGlobal Impact Ishares Sustainable MSCI60.6758.1860.674,3002.634.53 
MPVDMountain Prv Dmds2.1502.0502.095109,900-0.0050.24 
MPWRMonolithic Power Sys134.8131.8133.6356,2000.60.46 
MRAMEverspin Technologies Inc7.9807.6207.63049,000-0.1101.42 
MRBKMeridian Bank17.2517.1617.161,800-0.100.58 
MRCCMonroe Capital Corpo13.7413.6013.6683,4000.050.37 
MRCYMercury Sys Inc56.6855.2655.41544,300-1.041.84 
MRINMarin Sotfware Incorporated3.5503.2503.2505,100-0.0501.52 
MRLNMarlin Business Serv29.2528.7528.9512,9000.000.00 
MRNSMarinus Pharma CS8.0807.5707.9401,813,7000.3805.03 
MRSNMersana Therapeutics Inc12.9011.9512.09174,500-0.080.66 
MRTNMarten Transport L22.2521.8021.85166,800-0.150.68 
MRTXMirati Therapeutics57.4553.6557.30521,0002.805.14 
MRUSMerus N.V. CS20.0819.1519.7320,7000.512.65 
MRVLMarvell Tech Group18.9318.3118.4511,263,600-0.211.13 
MSBFMSB Financial21.3021.0521.302,3000.150.71 
MSBIMidland Sts BNC33.6833.1633.4961,0000.270.81 
MSEXMiddlesex Water Co48.5947.1047.3754,800-0.420.88 
MSFTMicrosoft Corp113.3111.0111.721,660,200-1.51.33 
MSONMisonix Inc17.5516.3516.8517,000-0.804.53 
MSTRMicrostrategy Cl A150.8146.2147.863,100-2.21.43 
MSVBMid-Southn Svg Bk In14.0012.4014.0012,6001.4011.11 
MTBCMedical Transc Bl4.5604.4904.51074,2000.0300.67 
MTBCPMtbc 11% Sr A Prf ST27.6227.6027.621,3000.080.29 
MTCHMatch Group Inc CS60.9558.3259.251,996,000-0.801.33 
MTECMtech Acquisition Corp. Class A10.1510.1010.1535,2000.000.00 
MTECUMtech Acquisition Corp. Unit12.0511.3012.0535,7000.766.73 
MTECWMtech Acquisition Corp. Warrant1.3901.2001.2603,200-0.0302.33 
MTEMMolecular Templates Inc7.3505.8506.2507,072,6002.15052.44 
MTEXMannatech Inc20.6020.1020.257,9000.150.75 
MTFBMotif Bio Plc8.4708.2808.4702,2000.0200.24 
MTFBWMotif Bio Plc Warrants To Purchase Adrs2.6502.6502.6504000.0501.92 
MTGEAmerican Cap Mtg Inv19.9519.8019.801,001,600-0.050.25 
MTGEPAmrcn Cap Mt Sr A PS26.0525.9525.951,5000.000.00 
MTLSMaterialise Nv Ads13.9413.4513.89139,600-0.010.07 
MTPMidatech Pharma Ads0.79000.73000.73008,7000.01001.39 
MTRXMatrix Service Co25.0024.1524.50190,100-0.100.41 
MTSCM T S Systems Cp55.1154.3054.5090,800-0.300.55 
MTSIMacom Technology S21.5720.9721.56593,2000.261.22 
MTSLMer Telemanagement Solutions Ltd1.5051.4201.48059,4000.0201.37 
MUMicron Technology46.0644.8445.0628,400,900-0.270.60 
MUDSMudrick Capital Acquisition Corporation9.6809.6809.680100-0.0200.21 
MUDSUMudrick Capital Acquisition Corporation10.3310.3310.3323,2000.121.13 
MUDSWMudrick Capital Acquisition Corporation0.66000.66000.66002000.01001.54 
MVBFMvb Financial Corp19.4819.3119.3633,9000.160.83 
MVISMicrovision1.1501.0801.100570,1000.0100.92 
MXIMMaxim Integrated59.0057.9658.131,399,600-0.190.33 
MXWLMaxwell Technologies3.6403.5003.585301,3000.1053.02 
MYFWFirst Western Financial Inc.18.2517.5517.5523,100-0.351.96 
MYGNMyriad Genetics Inc48.2647.1047.85455,5000.150.31 
MYLMylan Nv Ord Shs38.9237.9438.244,104,1000.431.14 
MYNDMynd Analytics Inc1.9701.8601.890111,900-0.0301.56 
MYNDWMynd Analytics Inc Warrant0.30000.30000.30005,4000.00000.00 
MYOKMyokardia Inc Cm ST61.7558.6561.65357,3001.903.18 
MYOSMyos Rens Tech1.3001.2501.25012,800-0.0806.02 
MYRGMYR Group Inc31.9331.3731.52101,900-0.220.69 
MYSZMy Size Inc1.02000.94000.98001,037,100-0.04003.92 
MZORMazor Robotics Ads50.8149.5650.28209,2000.220.44 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.198.142.121
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,950-60.08
DJI26,4061590.61
SP5002,90840.13
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,20460.52
BDI1,200494.26
HSI30,063-2530.83