Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
MACKMerrimack Pharmaceut3.1303.0303.0601,848,000-0.0401.29 
MACQM I Acquisitions Inc9.9609.9509.9503,2000.0000.00 
MACQUM I Acquisitions Inc. Un10.2210.2210.222000.020.20 
MACQWM I Acquisitions Inc. Warrant0.35000.35000.35001000.00000.00 
MAGSMagal Security Syst6.6206.4706.580138,000-0.0200.30 
MAMSMam Software Gp Cmn6.6406.5006.64029,8000.1402.15 
MANHManhattan Assoc51.6350.8850.89433,600-0.310.61 
MANTMantech Intl Cp A40.7836.0436.50288,100-4.4410.85 
MARMarriot Int Class A87.9986.9687.002,013,400-0.680.78 
MARAMarathon Patent Grou1.4301.3501.36027,800-0.0302.16 
MARKRemark Media Cmn3.1502.9903.00081,800-0.0902.91 
MARPSMarine Petroleum U5.0204.8004.9702,700-0.2805.33 
MASIMasimo Corporation87.7386.6087.16798,2000.110.13 
MATMattel Inc25.8625.4725.536,347,500-0.240.93 
MATRMattersight Corp3.6503.4003.45085,300-0.1504.17 
MATWMatthews Intl Corp68.4067.3567.9593,9000.050.07 
MAUIAdvisrshs Mkt Adptve24.1024.1024.10700-0.100.41 
MAYSJ W Mays Inc41.5040.0041.50600-1.503.49 
MBMindbody Cls A Cmn25.8524.9325.55297,400-0.200.78 
MBCNMiddlefield Banc Cmn41.1041.0041.001,100-0.501.20 
MBFIMB Financial Inc45.8644.8945.84398,5000.170.37 
MBFIPMB Financial Pd Sr A26.5726.4026.414,3000.050.19 
MBIIMarrone Bio Innov2.0501.9901.99022,800-0.0703.40 
MBOTMicrobot Medical Inc.7.6006.2006.3101,819,100-1.19015.87 
MBRGMiddleburg Finl Corp36.4836.0536.2211,100-0.100.28 
MBRXMoleculin Biotech CS1.1201.0301.050224,000-0.0807.08 
MBSDFlexshares Dspln MBS24.1424.0824.149000.070.29 
MBTFMbt Financial Corp11.1510.8010.9062,200-0.201.80 
MBUUMalibu Boats Cmn A21.1620.7920.83101,300-0.371.75 
MBVTMerchants Bancshares52.5551.7052.3041,300-0.300.57 
MBVXMabvax Therapeutics Holdings Inc3.5702.8603.0701,173,2000.2609.25 
MBWMMercantile Bank Corp33.7633.3133.6621,7000.130.39 
MCBCMacatawa Bank Corp10.3510.1010.3132,2000.030.29 
MCEFFirst Trust Municipal CEF Income18.5818.5618.571,9000.060.32 
MCEPMid-Con Energy Partn2.7602.6302.730110,4000.0803.02 
MCFTMcbc Holdings Cmn15.1514.8314.8658,400-0.120.80 
MCHIIshares MSCI China ETF50.0249.5349.681,662,600-0.150.30 
MCHPMicrochip Technology73.1072.3472.714,276,100-0.330.45 
MCHXMarchex Inc2.7802.7002.70098,100-0.0802.88 
MCRBSeres Theraptc Cmn9.4109.0909.190113,300-0.1701.82 
MCRIMonarch Casino25.6423.8625.5872,9001.606.67 
MDCAMdc Partners Cl A9.1508.5508.800335,1000.0500.57 
MDCOMedicines Co52.5851.4951.842,142,500-0.380.73 
MDGLMadrigal Pharmaceuticals Inc15.7415.2515.538,900-0.171.08 
MDGSMedigus Ltd Ads0.68000.58000.590078,100-0.01001.67 
MDIVFirst Trust Vi Mlti19.7619.6619.71142,4000.020.10 
MDLZMondelez Intl Cmn A45.1244.1744.896,274,3000.240.54 
MDRXAllscripts Hlthcare12.2212.0512.161,861,3000.070.58 
MDSOMedidata Solutions56.6855.5956.36317,8000.100.18 
MDSYModsys Int'l Ltd1.07000.93000.980089,9000.03003.16 
MDVXMedovex Corp. Cmn1.3501.1201.180144,800-0.1209.23 
MDVXWMedovex Cp Cl A Wt0.35000.17000.230040,100-0.090028.13 
MDWDMediwound Ltd Ord Sh6.0005.7006.00022,2000.0500.84 
MDXGMimedx Group Inc8.2907.7007.9501,559,000-0.3404.10 
MEDPMedpace Holdings Inc. Common35.6334.9535.5684,800-0.010.03 
MEETMeetme Inc4.9704.7804.9101,236,000-0.0300.61 
MEIPMei Pharma Inc Cmn1.7001.6501.690162,200-0.0100.59 
MELIMercadolibre Inc202.4196.6199.8562,100-0.60.29 
MELRMelrose Bancorp Cmn17.9517.9017.951,7000.875.09 
MEMPMemorial Production0.18000.15000.1500795,500-0.01006.25 
MENTMentor Graphics37.0437.0137.042,078,9000.040.11 
MEOHMethanex Cp52.6550.5350.85719,600-0.751.45 
MERCMercer Intl Inc12.8511.8012.00521,500-0.252.04 
MESOMesoblast Ltd Ads6.5806.3806.5405,7000.1001.55 
METCRamaco Resources Inc.11.1610.8111.02102,7000.030.27 
MFINMedallion Fin Cp2.4302.3702.370148,200-0.0401.66 
MFINLMedallion Fin Notes16.4816.0116.054,000-0.281.71 
MFNCMackinac Financial13.5013.3113.506,8000.000.00 
MFRIM F R I Inc8.4508.3508.3803,600-0.1701.99 
MFSFMutualfirst Finl Inc31.9531.3831.707,000-0.150.47 
MGCDMgc Diagnostics Corp9.4409.2009.4408,300-0.0100.11 
MGEEMge Energy Inc64.1061.7563.70922,9001.252.00 
MGENMiragen Therapeutics Inc.14.4013.3713.9921,600-0.060.43 
MGIMoneygram Intl Cmn12.8012.7212.75297,5000.030.24 
MGICMagic Software Entpr7.6507.4507.45023,600-0.1001.32 
MGLNMagellan Health Cmn81.5578.8080.10268,2000.951.20 
MGNXMacrogenics Cmn20.0119.1319.46135,700-0.251.27 
MGPIMGP Ingredients Inc44.7143.4844.1080,900-0.360.81 
MGRCMcgrath Rentcorp38.5837.8838.3563,500-0.090.23 
MGYRMagyar Bancorp Inc13.1713.1713.172,0000.040.30 
MHLDMaiden Holdings Ltd16.7016.4516.50509,800-0.150.90 
MICTMicronet Enertec Tec1.3401.2801.3406000.0100.75 
MICTWMicronet Enertec Wrt0.33000.17000.190065,100-0.120038.71 
MIDDMiddleby Corp139.5136.2138.1274,2000.10.09 
MIIIM III Acquisition Corp9.8109.8109.8106000.0800.82 
MIIIUM III Acquisition10.0410.0110.043000.020.20 
MIIIWM III Acquisition Corp. Wt0.29000.29000.29001000.00000.00 
MIKThe Michaels Comp Cmn20.9820.3520.382,142,300-0.381.83 
MILNGlbl X Mlnls Thm ETF16.6016.4816.481,500-0.120.72 
MIMEMimecast Limited Ord19.9319.6419.75202,400-0.140.70 
MINDMitcham Inds Inc4.7104.5304.59014,800-0.0501.08 
MINDPMitcham Industries Inc23.4523.0023.243,700-0.492.06 
MINIMobile Mini Inc33.7632.8533.35161,700-0.300.89 
MIRNMirna Therap Cmn Stk2.2402.1502.17062,000-0.1004.41 
MITKMitek Systems Inc6.0305.7505.800258,400-0.2003.33 
MITLMitel Networks Corp7.2806.6306.9201,627,900-0.3204.42 
MKSIMks Instruments Inc68.4566.9567.30252,100-1.151.68 
MKTXMarketaxess Holdings195.5192.9194.9176,500-0.20.09 
MLABMesa Labs Inc126.1125.0125.59,400-0.10.06 
MLHRMiller Herman Inc30.3529.7530.30536,6000.100.33 
MLNKModuslink Global Cmn1.7601.5501.620150,000-0.1005.81 
MLNXMellanox Technologie50.0048.4549.251,038,3000.450.92 
MLVFMalvern Bncp Cmn Stk21.0020.5520.906,9000.150.72 
MMACMma Capital Mngt Cmn22.4522.2822.353,200-0.150.67 
MMLPMartin Midstrm LP19.7519.4019.65114,0000.100.51 
MMSIMerit Medical Sys30.0529.2529.45385,900-0.471.57 
MMYTMakemytrip Limited33.0031.9032.00309,800-0.802.44 
MNDOMind C.T.I. Ltd2.7802.7102.750224,9000.0501.85 
MNGAMagnegas Corporation0.53000.49000.5100299,1000.02004.08 
MNKDMannkind Corporation0.51000.46000.50009,245,7000.01002.04 
MNOVMedicinova Inc6.0205.9706.00030,400-0.0200.33 
MNROMonro Muffler Brak58.2056.8057.30211,100-0.601.04 
MNSTMonster Beverage Cp44.1943.6943.911,497,400-0.030.07 
MNTAMomenta Pharma15.3514.4315.101,546,2000.000.00 
MNTXManitex Intl Inc7.9107.5207.67065,600-0.1802.29 
MOBLMobileiron Inc Cmn4.8504.6804.750490,100-0.1002.06 
MOCOMocon Inc19.9519.6319.955000.000.00 
MOFGMidwestone Fnl Gp38.0037.3137.654,7000.541.46 
MOGLCGabelli Media Mogul Nextshares100.0100.0100.04,1000.00.00 
MOMOMomo Inc Ads26.8525.2525.722,984,000-1.214.49 
MORNMorningstar Inc81.7180.6380.9093,300-0.500.61 
MOSYMosys Inc2.9102.6002.660121,200-0.1204.32 
MOXCMoxian Inc.3.0603.0103.03029,000-0.0300.98 
MPAAMotorcar Parts Amer29.6928.6828.75100,100-0.802.71 
MPBMid Penn Bancorp Inc26.8526.5026.752,000-0.190.71 
MPCTIshrs Su MSCI Glb Im50.1450.1450.14500-0.070.14 
MPELMelco Crown Entm Ads16.5816.2416.273,134,8000.040.25 
MPETMagellan Petroleum14.3913.7714.21250,2000.271.94 
MPVDMountain Prv Dmds4.3004.1504.200109,000-0.0501.18 
MPWRMonolithic Power Sys89.0686.8488.18462,400-0.620.70 
MRAMEverspin Technologies Inc10.2209.7609.91041,200-0.2202.17 
MRCCMonroe Capital Corpo16.0715.9216.0769,0000.090.56 
MRCYMercury Sys Inc38.4037.1337.52611,700-0.451.19 
MRDNMeridian Waste Solutions Inc2.9902.8102.94019,900-0.0602.00 
MRDNWMeridian Waste Solutions Inc Warrants0.62000.48000.50002,700-0.100016.67 
MRLNMarlin Business Serv24.3023.7023.9520,0000.050.21 
MRNSMarinus Pharma CS1.3701.2901.310386,900-0.0402.96 
MRTNMarten Transport L24.4523.9524.35181,5000.000.00 
MRTXMirati Therapeutics5.8505.6005.700139,500-0.0500.87 
MRUSMerus N.V. CS24.4024.0124.014,000-0.050.21 
MRVCMrv Communictns Cmn8.1508.0008.0502,3000.0000.00 
MRVLMarvell Tech Group16.3015.8616.014,809,700-0.271.66 
MSBFMSB Financial Cmn16.0515.9916.002,1000.050.31 
MSBIMidland Sts BNC Cmn35.5435.1035.3030,6000.010.03 
MSCCMicrosemi Corp54.3753.2953.49794,700-0.821.51 
MSDIMonster Digital Inc1.5601.4601.47038,500-0.0603.92 
MSDIWMonster Digital [Warrants]0.26000.25000.26002,3000.01004.00 
MSEXMiddlesex Water Co37.6836.7337.4839,0000.531.43 
MSFGMainsource Finl Grp35.1334.5335.0554,3000.180.52 
MSFTMicrosoft Corp64.7364.1964.6220,253,1000.260.40 
MSLIMerus Labs Intl Inc0.88000.82000.86009,3000.00000.00 
MSONMisonix Inc9.9509.6009.95012,6000.4004.19 
MSTRMicrostrategy Cl A196.2191.5193.378,600-1.30.67 
MTBCMedical Transc Bl Cmn0.79000.74000.74002,200-0.05006.33 
MTBCPMtbc 11% Sr A Prf ST25.5025.3025.502,9000.150.59 
MTCHMatch Group Inc CS17.1516.6516.791,085,700-0.301.76 
MTEXMannatech Inc19.0018.5019.002,400-0.351.81 
MTFBMotif Bio Plc6.3506.3006.3501,1000.0500.79 
MTFBWMotif Bio Plc Warrants To Purchase Adrs1.4201.3901.3902,0000.0705.30 
MTGEAmerican Cap Mtg Inv16.4016.0516.25261,2000.050.31 
MTGEPAmrcn Cap Mt Sr A PS25.4825.4525.451,100-0.210.82 
MTLSMaterialise Nv Ads8.9308.6208.62046,300-0.2803.15 
MTPMidatech Pharma Ads2.9202.9202.920800-0.0501.68 
MTRXMatrix Service Co16.9516.4016.70211,7000.000.00 
MTSCM T S Systems Cp55.8554.9055.4059,600-0.450.81 
MTSIMacom Technology S49.0946.7648.04436,200-0.971.98 
MTSLM E R Tlmgt Sol0.94000.94000.94006000.01001.08 
MUMicron Technology23.9723.2323.4820,115,000-0.271.14 
MVISMicrovision1.7501.6501.710266,8000.0201.18 
MXIMMaxim Integrated45.3844.7144.861,308,700-0.491.08 
MXPTMaxpoint Intrctv Cmn4.7204.6504.7207,0000.1202.61 
MXWLMaxwell Technologies4.9704.8804.94097,500-0.0200.40 
MYGNMyriad Genetics Inc19.3618.5419.052,290,0000.251.33 
MYLMylan Nv Ord Shs42.5441.7742.334,395,2000.330.79 
MYOKMyokardia Inc Cm ST12.1511.9512.0042,0000.050.42 
MYOSMyos Rens Tech Cmn3.4002.7002.950723,8000.1605.73 
MYRGMyr Group Inc39.4637.9738.3559,400-1.062.69 
MYSZMy Size Inc Cmn3.4203.1803.180292,900-0.2707.83 
MZORMazor Robotics Ads23.1922.6422.7969,500-0.130.57 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.161.178.52
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,836-250.43
DJI20,810350.17
SP5002,36410.04
DAX11,948-510.42
FTSE7,271-310.42
NI22519,371-80.04
CAC404,891-50.09
GLD1,23720.14
BDI1,200494.26
HSI24,115-870.36