Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
MACKMerrimack Pharmaceut3.0803.0203.030476,260-0.0200.66 
MACQM I Acquisitions Inc10.2510.2510.257000.212.09 
MACQUM I Acquisitions Inc. Un10.2410.2410.241000.060.59 
MACQWM I Acquisitions Inc. Warrant0.25000.25000.250065,0000.01004.17 
MAGSMagal Security Syst5.7105.5905.6005,5200.0400.72 
MAMSMam Software Gp Cmn6.6106.6106.6101970.0801.23 
MANHManhattan Assoc50.3149.7349.8071,4750.130.26 
MANTMantech Intl Cp A40.5039.9840.3612,5910.370.93 
MARMarriot Int Class A85.7684.5885.51561,7350.981.16 
MARAMarathon Patent Grou1.8301.7501.75035,200-0.0804.37 
MARKRemark Media Cmn3.1902.9303.11036,579-0.0702.20 
MARPSMarine Petroleum U5.5805.5105.510800-0.0400.72 
MASIMasimo Corporation72.5072.0072.3353,1080.540.75 
MATMattel Inc30.4630.0130.06470,551-0.010.03 
MATRMattersight Corp3.7003.6703.69010,2030.0902.50 
MATWMatthews Intl Corp74.3573.5574.0724,2320.470.64 
MAUIAdvisrshs Mkt Adptve24.0223.8723.90400-0.150.62 
MAYSJ W Mays Inc41.5041.5041.501,000-0.300.72 
MBMindbody Cls A Cmn25.0524.5524.8024,6760.150.61 
MBCNMiddlefield Banc Cmn39.0038.7039.00800-0.631.59 
MBFIMB Financial Inc45.0444.4344.9234,3480.581.31 
MBFIPMB Financial Pd Sr A26.7026.7026.702,000-0.090.34 
MBIIMarrone Bio Innov2.3502.3102.3107,8690.0200.87 
MBLXMetabolix Cmn Stk0.42000.37000.3700110,0000.01002.78 
MBOTMicrobot Medical Inc.5.2005.0505.09012,657-0.0500.97 
MBRGMiddleburg Finl Corp35.7035.4735.475,213-0.210.59 
MBRXMoleculin Biotech CS2.1902.1702.170825-0.0301.36 
MBSDFlexshares Dspln MBS24.0724.0224.072,935-0.050.21 
MBTFMbt Financial Corp11.0010.9010.955,2860.151.39 
MBUUMalibu Boats Cmn A17.7517.5417.5410,6580.050.29 
MBVTMerchants Bancshares51.1550.4551.152,0400.500.99 
MBVXMabvax Therapeutics Holdings Inc3.1603.1403.1603,5990.0601.94 
MBWMMercantile Bank Corp32.5032.1832.4711,5760.321.00 
MCBCMacatawa Bank Corp10.099.9710.095,0120.090.90 
MCEFFirst Trust Municipal CEF Income18.6218.6218.62100-0.060.32 
MCEPMid-Con Energy Partn3.1403.0603.0602,057-0.0401.29 
MCFTMcbc Holdings Cmn14.0113.8613.936,8270.030.22 
MCHIIshares MSCI China ETF46.2946.2146.2696,1080.070.15 
MCHPMicrochip Technology66.8665.8566.71289,6251.021.55 
MCHXMarchex Inc2.5902.5502.59012,5810.0401.57 
MCRBSeres Theraptc Cmn10.3310.1710.198,432-0.070.68 
MCRIMonarch Casino23.4623.2023.403,572-0.090.38 
MCURMacrocure Ltd. Or Sh1.6501.5001.53063,049-0.18010.53 
MDCAMdc Partners Cl A6.7506.2706.57067,749-0.0300.45 
MDCOMedicines Co35.9934.5934.88206,828-1.143.16 
MDGLMadrigal Pharmaceuticals Inc15.8615.7015.702,396-0.020.13 
MDGSMedigus Ltd Ads0.59000.54000.57008,2800.03005.56 
MDIVFirst Trust Vi Mlti19.3119.2119.2714,853-0.020.10 
MDLZMondelez Intl Cmn A45.4544.7245.221,776,7170.631.41 
MDMMountain Prv Dmds5.1304.9005.10061,5000.1703.45 
MDRXAllscripts Hlthcare11.7011.2711.27236,551-0.181.57 
MDSOMedidata Solutions51.1750.2750.2941,232-0.200.40 
MDSYModsys Int'l Ltd1.0901.0501.0503,5000.0000.00 
MDVXMedovex Corp. Cmn1.2301.1301.22011,3590.0706.09 
MDVXWMedovex Cp Cl A Wt0.08000.08000.0800200-0.030027.27 
MDWDMediwound Ltd Ord Sh5.2005.2005.2001210.0000.00 
MDXGMimedx Group Inc8.0808.0108.05055,283-0.0300.37 
MEDPMedpace Holdings Inc. Common34.3933.8634.015,295-0.361.05 
MEETMeetme Inc5.0204.9404.980344,7070.0701.43 
MEIPMei Pharma Inc Cmn1.5601.5301.54087,644-0.0100.65 
MELIMercadolibre Inc176.4175.1175.632,4680.70.41 
MELRMelrose Bancorp Cmn17.5017.2517.501,100-0.412.29 
MEMPMemorial Production0.24000.22000.2200337,873-0.02008.33 
MENTMentor Graphics36.9436.9036.931,469,3390.010.03 
MEOHMethanex Cp45.1544.7045.07279,8690.521.17 
MERCMercer Intl Inc11.6511.3511.5525,0370.050.43 
MESOMesoblast Ltd Ads6.1205.8905.8901,902-0.3806.06 
MFINMedallion Fin Cp3.0903.0303.08015,2580.0300.98 
MFINLMedallion Fin Notes18.0017.8017.80600-0.221.22 
MFNCMackinac Financial13.3513.2513.3517,2000.050.38 
MFRIM F R I Inc8.3608.3608.360200-0.1001.18 
MFSFMutualfirst Finl Inc30.0029.6030.003,5060.250.84 
MGCDMgc Diagnostics Corp7.8407.8407.8402000.0100.13 
MGEEMge Energy Inc61.0060.5060.8013,8540.200.33 
MGIMoneygram Intl Cmn12.1211.9011.9317,7710.020.17 
MGICMagic Software Entpr6.9506.9506.9504,673-0.1001.42 
MGLNMagellan Health Cmn76.3575.4076.159,2470.400.53 
MGNXMacrogenics Cmn19.4319.1519.2826,791-0.020.10 
MGPIMGP Ingredients Inc44.0243.3043.3914,924-0.160.37 
MGRCMcgrath Rentcorp37.8237.2337.796,8060.561.50 
MGYRMagyar Bancorp Inc13.2413.2413.241000.685.41 
MHLDMaiden Holdings Ltd18.0017.8018.0038,0660.150.84 
MICTMicronet Enertec Tec1.3801.3201.38026,9540.0402.99 
MICTWMicronet Enertec Wrt0.13000.13000.13004090.00000.00 
MIDDMiddleby Corp135.3133.5133.521,504-1.20.90 
MIIIM III Acquisition Corp9.7709.7409.7703,0000.0400.41 
MIIIUM III Acquisition10.0509.99010.00034,7000.0200.20 
MIIIWM III Acquisition Corp. Wt0.27000.26000.2600100,5500.00000.00 
MIKThe Michaels Comp Cmn22.1221.5922.10242,6150.271.24 
MILNGlbl X Mlnls Thm ETF16.2316.1316.138190.050.31 
MIMEMimecast Limited Ord22.7122.3222.4615,6610.090.40 
MINDMitcham Inds Inc4.6704.5204.5701,5150.1102.47 
MINDPMitcham Industries Inc22.9422.9422.941000.050.22 
MINIMobile Mini Inc29.3528.6028.85106,2590.250.87 
MIRNMirna Therap Cmn Stk2.0602.0502.0601,2710.0100.49 
MITKMitek Systems Inc6.4306.2506.25044,131-0.1502.34 
MITLMitel Networks Corp7.1107.0007.10047,2240.0100.14 
MKSIMks Instruments Inc62.3561.5062.3039,9990.951.55 
MKTXMarketaxess Holdings156.8155.3156.616,4621.40.90 
MLABMesa Labs Inc117.5117.5117.58730.30.21 
MLHRMiller Herman Inc31.2530.9031.1541,3990.200.65 
MLNKModuslink Global Cmn1.9001.8301.8801,2970.0402.17 
MLNXMellanox Technologie43.8043.3043.3040,7150.250.58 
MLVFMalvern Bncp Cmn Stk20.9420.4020.949961.145.76 
MMACMma Capital Mngt Cmn20.4020.3520.401,5050.200.99 
MMLPMartin Midstrm LP18.2517.9518.0017,7190.050.28 
MMSIMerit Medical Sys25.7525.5525.5517,838-0.150.58 
MMYTMakemytrip Limited29.3029.0029.1540,5230.150.52 
MNDOMind C.T.I. Ltd2.5202.5002.5201,7500.0200.80 
MNGAMagnegas Corporation0.51000.49000.5000129,4910.01002.04 
MNKDMannkind Corporation0.66980.63350.6335683,309-0.01652.54 
MNOVMedicinova Inc5.9905.9205.9905,5060.0000.00 
MNROMonro Muffler Brak58.6557.9258.5012,8810.300.52 
MNSTMonster Beverage Cp43.8543.4043.60357,2890.250.58 
MNTAMomenta Pharma14.8014.4514.5255,228-0.231.56 
MNTXManitex Intl Inc9.5209.1109.24029,2240.1401.54 
MOBLMobileiron Inc Cmn4.2004.1004.20016,5940.0501.20 
MOCOMocon Inc19.2519.2519.251,025-0.251.28 
MOFGMidwestone Fnl Gp36.0535.7336.031,8590.180.50 
MOGLCGabelli Media Mogul Nextshares100.0100.0100.02000.00.00 
MOMOMomo Inc Ads22.3921.7221.80172,270-0.150.68 
MORNMorningstar Inc75.4874.9775.154,9650.260.35 
MOSYMosys Inc0.22000.21000.210097,412-0.01004.55 
MOXCMoxian Inc.3.2003.1003.1006,173-0.0200.64 
MPAAMotorcar Parts Amer26.7426.5126.549,731-0.070.26 
MPBMid Penn Bancorp Inc25.0425.0025.04420-0.512.00 
MPCTIshrs Su MSCI Glb Im48.4748.3848.39900-0.110.23 
MPELMelco Crown Entm Ads16.6216.4716.472,583,610-0.130.78 
MPETMagellan Petroleum14.0012.5913.77152,2410.473.53 
MPVDMountain Prv Dmds4.9004.8004.8006,300-0.0501.03 
MPWRMonolithic Power Sys87.6985.6287.2435,6881.631.90 
MRAMEverspin Technologies Inc8.2908.2208.2502,5240.0100.12 
MRCCMonroe Capital Corpo15.3615.1315.136,923-0.140.92 
MRCYMercury Sys Inc31.6931.0431.2789,432-0.010.03 
MRLNMarlin Business Serv20.9020.7020.809,1090.000.00 
MRNSMarinus Pharma CS1.1601.0601.100333,101-0.0605.17 
MRTNMarten Transport L23.2023.0523.205,4890.100.43 
MRTXMirati Therapeutics5.5505.3505.42021,433-0.0300.55 
MRUSMerus N.V. CS24.7524.7524.754920.311.27 
MRVCMrv Communictns Cmn7.6507.6507.650117-0.0500.65 
MRVLMarvell Tech Group14.2514.1014.22682,8570.120.85 
MSBFMSB Financial Cmn14.3014.2514.309000.000.00 
MSBIMidland Sts BNC Cmn33.1633.1633.166020.090.27 
MSCCMicrosemi Corp56.3655.1156.34259,8411.212.19 
MSDIMonster Digital Inc1.6701.4001.550123,9450.1409.93 
MSDIWMonster Digital [Warrants]0.13000.13000.1300300-0.270067.50 
MSEXMiddlesex Water Co39.0037.8038.688,9980.591.55 
MSFGMainsource Finl Grp32.6032.1232.608,1270.541.68 
MSFTMicrosoft Corp62.8262.3762.787,097,5800.480.77 
MSLIMerus Labs Intl Inc0.78000.78000.78008000.01001.30 
MSONMisonix Inc10.9510.9510.951000.151.39 
MSTRMicrostrategy Cl A201.2198.3198.724,892-0.30.17 
MTBCMedical Transc Bl Cmn0.93000.75000.820012,014-0.04004.65 
MTBCPMtbc 11% Sr A Prf ST25.5025.4825.487600.000.00 
MTCHMatch Group Inc CS18.3418.0118.29248,967-0.170.92 
MTEXMannatech Inc18.9018.9018.90375-0.231.20 
MTFBMotif Bio Plc6.4106.2306.24023,7730.1302.13 
MTFBWMotif Bio Plc Warrants To Purchase Adrs1.3211.2501.2548,800-0.0171.30 
MTGEAmerican Cap Mtg Inv16.5516.4016.4521,646-0.050.30 
MTGEPAmrcn Cap Mt Sr A PS25.6625.2925.293,400-0.401.56 
MTLSMaterialise Nv Ads8.1808.1008.18017,1240.1501.87 
MTPMidatech Pharma Ads3.6503.2003.34032,9350.33010.96 
MTRXMatrix Service Co22.0521.8021.9012,8550.150.69 
MTSCM T S Systems Cp58.5557.9558.1013,559-0.050.09 
MTSIMacom Technology S48.0747.3447.5771,115-0.110.23 
MTSLM E R Tlmgt Sol1.00000.93001.00004000.04004.17 
MUMicron Technology22.3321.8922.216,100,7050.502.30 
MVISMicrovision1.2801.2601.2603,0520.0000.00 
MXIMMaxim Integrated41.3440.8841.30544,6830.721.77 
MXPTMaxpoint Intrctv Cmn4.1604.1504.150863-0.0501.19 
MXWLMaxwell Technologies4.8204.6704.74011,822-0.0501.04 
MYGNMyriad Genetics Inc15.6215.3615.45106,834-0.010.06 
MYLMylan Nv Ord Shs37.3536.8037.08630,5340.130.35 
MYOKMyokardia Inc Cm ST12.0011.8511.8912,577-0.110.92 
MYOSMyos Rens Tech Cmn3.3403.0103.30025,1870.0601.85 
MYRGMyr Group Inc37.4237.0137.396,4640.551.49 
MYSZMy Size Inc Cmn5.4504.9005.4504000.4509.00 
MZORMazor Robotics Ads22.0821.7921.7912,961-0.070.32 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.205.9.146
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,558180.33
DJI19,818860.43
SP5002,27390.41
DAX11,620230.20
FTSE7,203-50.07
NI22519,138660.34
CAC404,855140.29
GLD1,20210.06
BDI1,200494.26
HSI22,886-1640.71