Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
MACKMerrimack Pharmaceuticals Inc11.4410.9611.21115,9000.242.19 
MACQM I Acquisitions Inc10.3010.2310.235000.030.29 
MACQUM I Acquisitions Inc Un10.7410.7410.745000.131.23 
MACQWM I Acquisitions Inc Warrant0.60000.60000.60001000.01001.69 
MAGSMagal Security Syst6.2506.0506.10017,000-0.1101.77 
MAMSMam Software Gp7.5507.3807.3801,500-0.1401.86 
MANHManhattan Assoc42.7041.7541.89752,200-0.190.45 
MANTMantech Intl Cp A62.2455.8058.77721,5005.159.60 
MARMarriot Int Class A142.7139.8140.62,029,300-1.40.96 
MARAMarathon Patent Grou2.6002.4002.430290,300-0.0803.19 
MARKRemark Holdings Inc7.1806.5906.630877,700-0.2703.91 
MARPSMarine Petroleum U3.9803.9503.9804,200-0.1002.45 
MASIMasimo Corp86.1583.7683.96377,500-1.441.69 
MATMattel Inc17.3316.6016.643,756,500-0.382.23 
MATRMattersight Corp2.4002.2502.40045,0000.0000.00 
MATWMatthews Intl Corp52.8552.0552.3070,1000.100.19 
MAYSJ W Mays Inc38.0038.0038.001,7000.000.00 
MBMindbody Cls A37.2533.6035.551,175,3002.206.60 
MBBMBS Bond Ishares104.2104.1104.1507,5000.10.10 
MBCNMiddlefield Banc47.9047.1047.251,200-0.651.36 
MBFIMB Financial Inc42.4141.5541.58538,800-0.320.76 
MBFIOMB Financial Inc Dep Shs Repstg 1/40Th25.0024.6224.6542,400-0.251.00 
MBFIPMB Financial Pd Sr A25.0024.9925.003000.000.00 
MBIIMarrone Bio Innov1.1801.1301.13042,800-0.0201.74 
MBINMerchants Bancorp20.8920.1720.3816,000-0.411.97 
MBIOMustang Bio Inc11.4910.7011.01113,400-0.040.36 
MBOTMicrobot Medical Inc0.80000.77000.7900257,900-0.00500.63 
MBRXMoleculin Biotech CS1.9801.8901.930640,3000.0201.05 
MBSDFlexshares Disciplined Duration MBS23.3223.2623.2620,4000.030.13 
MBTFMbt Financial Corp10.6010.4010.4522,900-0.080.71 
MBUUMalibu Boats Cmn A34.5532.8233.55135,100-0.210.62 
MBVXMabvax Therapeutics Holdings Inc2.2002.0502.09082,5000.0502.45 
MBWMMercantile Bank Corp34.5033.7133.8530,200-0.621.80 
MCBCMacatawa Bank Corp10.1109.92010.00024,400-0.0400.40 
MCEFMunicipal CEF Income Opportunity ETF FT17.8917.8917.89600-0.080.45 
MCEPMid-Con Energy Partn1.7651.6101.75082,5000.0905.42 
MCFTMcbc Holdings25.3224.3825.14348,1000.301.21 
MCHIChina Index MSCI Ishares71.9071.0471.162,891,200-0.120.17 
MCHPMicrochip Technology85.6383.2583.922,192,400-0.230.27 
MCHXMarchex Inc3.3103.2003.220127,700-0.0802.42 
MCRBSeres Theraptc9.8509.5509.660226,0000.1501.58 
MCRIMonarch Casino43.2941.7542.04117,200-0.270.64 
MDBMongodb Inc Class A31.5030.0330.08151,500-0.973.12 
MDCAMdc Partners Cl A9.8508.9009.700733,8000.3503.74 
MDCOMedicines Co32.0729.6329.832,198,700-1.795.66 
MDGLMadrigal Pharmaceuticals Inc137.5132.8133.9118,100-2.31.67 
MDGSMedigus Ltd Ads1.4401.4401.4401000.0201.41 
MDIVMulti-Asset Diversified Income Index18.4418.2518.26112,500-0.060.33 
MDLZMondelez Intl Cmn A44.0243.4243.518,485,100-0.110.25 
MDRXAllscripts Hlthcare13.8313.4613.552,599,400-0.020.15 
MDSOMedidata Solutions68.5166.1966.46377,400-1.041.54 
MDWDMediwound Ltd Ord Sh4.4004.3004.30011,000-0.0501.15 
MDXGMimedx Group Inc9.1708.7708.8805,576,800-0.1701.88 
MEDPMedpace Holdings Inc38.3536.2436.69210,600-1.102.91 
MEETThe Meet Group2.7902.6102.630474,400-0.0903.31 
MEIPMei Pharma Inc2.2102.1302.19046,2000.0904.29 
MELIMercadolibre Inc380.0367.0369.5746,400-3.81.03 
MELRMelrose Bancorp19.5919.1519.151,000-0.854.25 
MEOHMethanex Cp59.0057.6558.25529,1000.951.66 
MERCMercer Intl Inc13.8513.5513.70210,9000.151.11 
MESOMesoblast Ltd Ads6.1905.7506.080357,5000.66512.28 
METCRamaco Resources Inc7.3106.8207.04024,500-0.0400.56 
MFINMedallion Fin Cp4.4804.2204.22035,300-0.2505.59 
MFINLMedallion Fin Notes25.4925.3725.378000.020.08 
MFNCMackinac Financial16.3816.1016.154,800-0.050.31 
MFSFMutualfirst Finl Inc35.7035.1035.553,7000.551.57 
MGEEMge Energy Inc55.3554.4554.75102,5000.200.37 
MGENMiragen Therapeutics Inc5.5505.3905.480130,2000.0801.48 
MGIMoneygram Intl11.6611.2911.31331,100-0.040.35 
MGICMagic Software Entpr8.5008.3008.30011,100-0.3003.49 
MGLNMagellan Health97.5094.5094.65107,300-1.751.82 
MGNXMacrogenics23.4822.8222.97155,600-0.020.09 
MGPIMGP Ingredients Inc87.3183.6684.18145,400-0.430.51 
MGRCMcgrath Rentcorp48.5547.8047.9353,100-0.100.21 
MGYRMagyar Bancorp Inc12.4212.3512.362,3000.000.00 
MHLDMaiden Holdings Ltd7.6507.2007.400356,5000.0000.00 
MICTMicronet Enertec Tec1.1701.1201.16065,1000.0100.87 
MICTWMicronet Enertec Wrt0.08700.07500.08702,3000.027045.00 
MIDDMiddleby Corp134.6131.6133.0222,6000.00.03 
MIIIM III Acquisition Corp10.0910.0410.06253,5000.010.10 
MIIIUM III Acquisition10.8210.8110.826000.060.56 
MIIIWM III Acquisition Corp WT0.84500.66000.8390129,6000.03904.88 
MIKThe Michaels Comp24.5724.0224.201,861,100-0.110.45 
MILNG-X Millennials Thematic ETF20.3120.1320.1415,500-0.200.98 
MIMEMimecast Limited Ord34.6833.6934.01348,200-0.110.32 
MINDMitcham Industries Inc3.5903.3503.4003,1000.0000.00 
MINDPMitcham Industries Inc23.3023.0323.303,1000.341.48 
MINIMobile Mini Inc43.2042.6042.90119,8000.350.82 
MITKMitek Systems Inc7.9507.6007.700210,900-0.1501.91 
MITLMitel Networks Corp8.9408.2408.3704,169,800-0.8509.22 
MKSIMks Instruments Inc114.2110.3111.6611,600-0.60.53 
MKTXMarketaxess Holdings203.9198.5199.4214,100-2.61.28 
MLABMesa Labs Inc141.0136.0139.011,3001.51.05 
MLCOMelco Resorts & Entertainment28.7527.5027.631,394,800-0.873.05 
MLHRMiller Herman Inc37.8037.1037.25237,9000.050.13 
MLNKModuslink Global2.4802.3802.45072,2000.0200.82 
MLNTMelinta Therapeutics Inc13.5012.7512.9072,4000.050.39 
MLNXMellanox Technologies70.1367.1070.051,458,6007.1011.28 
MLVFMalvern Bncp23.5023.1523.202,500-0.100.43 
MMACMma Capital Mngt27.5527.5027.506,100-0.030.11 
MMDMModern Media Acquisition Corp9.8409.8409.8401,1000.0200.20 
MMDMRModern Media Acquisition Corp Right0.38000.35000.35001,500,500-0.03007.89 
MMDMUModern Media Acquisition Corp Unit10.4210.4210.421,300-0.060.57 
MMDMWModern Media Acquisition Corp Warrant0.47500.47500.47501,000,000-0.02505.00 
MMLPMartin Midstrm LP15.8013.8014.55794,200-1.509.35 
MMSIMerit Medical Sys46.6045.5545.70291,800-0.150.33 
MMYTMakemytrip Ltd30.1029.3529.80326,100-0.150.50 
MNDOMind C.T.I. Ltd2.7402.6202.640149,100-0.0853.12 
MNGAMagnegas Corp1.2801.0501.0801,924,600-0.14011.48 
MNKDMannkind Corp3.0102.7402.9803,969,2000.2207.97 
MNLOMenlo Therapeutics Inc.37.9233.3136.00174,9001.103.15 
MNOVMedicinova Inc10.8610.5610.62106,6000.010.09 
MNROMonro Muffler Brak52.9051.7551.95251,7000.200.39 
MNSTMonster Beverage Cp65.7764.7264.932,133,200-0.090.14 
MNTAMomenta Pharma17.6516.8016.901,762,2000.553.36 
MNTXManitex Intl Inc11.2310.8410.9163,200-0.242.15 
MOBLMobileiron Inc5.0254.8004.875590,800-0.1252.50 
MOFGMidwestone Fnl Gp32.1831.0831.3251,200-0.762.37 
MOMOMomo Inc Ads32.0630.1530.533,902,900-1.444.50 
MORNMorningstar Inc97.1694.9595.5859,5000.140.15 
MOSYMosys Inc1.5601.5001.520189,9000.0000.00 
MOTSMotus Gi Holdings Inc.4.5004.2304.48091,3000.2305.41 
MOXCMoxian Inc3.5003.4303.4909,4000.0000.00 
MPAAMotorcar Parts Amer22.4521.7021.78211,800-0.532.38 
MPACMatlin & Partners Acquisition9.7809.7809.780200-0.0200.20 
MPACUMatlin & Partners Acquisition10.2410.2410.241000.000.00 
MPACWMatlin & Partners Acquisition0.45000.42500.45005,7000.01002.27 
MPBMid Penn Bancorp Inc32.2531.9032.252,500-0.050.15 
MPCTIshares Global Impact ETF59.9059.3359.333,600-0.500.84 
MPVDMountain Prv Dmds2.7002.6502.65011,0000.0000.00 
MPWRMonolithic Power Sys118.2116.2117.2256,9000.00.03 
MRAMEverspin Technologies Inc7.9007.6207.64059,7000.0300.39 
MRBKMeridian Bank17.9917.7517.991,300-0.010.06 
MRCCMonroe Capital Corpo13.2313.0713.0967,700-0.030.23 
MRCYMercury Sys Inc46.7945.8046.33196,7000.380.83 
MRDNMeridian Waste Solutions Inc0.93000.76000.8400751,700-0.120012.50 
MRDNWMeridian Waste Solutions Inc Warrants0.12000.08000.100041,500-0.015013.04 
MRLNMarlin Business Serv26.8526.2526.4015,500-0.301.12 
MRNSMarinus Pharma CS6.1405.4705.5101,167,500-0.5609.23 
MRSNMersana Therapeutics Inc16.8513.7216.07161,8001.379.32 
MRTNMarten Transport L22.9022.2022.65439,4000.452.03 
MRTXMirati Therapeutics28.7527.5528.35438,9001.003.66 
MRUSMerus N.V. CS18.1417.9017.9730,7000.030.17 
MRVLMarvell Tech Group23.8422.9923.136,848,300-0.060.26 
MSBFMSB Financial18.5018.0018.352,8000.402.23 
MSBIMidland Sts BNC31.6631.0031.0667,400-0.451.43 
MSCCMicrosemi Corp62.2160.4561.05701,7000.110.18 
MSDIMonster Digital Inc0.61000.51000.5800567,200-0.03004.92 
MSDIWMonster Digital Warrant0.06000.06000.06001,200-0.00507.69 
MSEXMiddlesex Water Co37.4736.5236.9528,3000.280.76 
MSFGMainsource Finl Grp40.0139.1039.1541,300-0.561.41 
MSFTMicrosoft Corp92.7391.3691.7323,169,9000.240.26 
MSONMisonix Inc10.259.9010.022,2000.020.20 
MSTRMicrostrategy Cl A138.0136.1137.464,6000.60.44 
MTBCMedical Transc Bl4.1203.8503.880420,300-0.1403.48 
MTBCPMtbc 11% Sr A Prf ST25.9025.8925.8915,800-0.010.03 
MTCHMatch Group Inc CS42.4040.8640.961,533,200-0.952.27 
MTECUMtech Acquisition Corp. Unit10.1510.1510.152000.050.50 
MTEMMolecular Templates Inc9.4809.0909.21022,3000.1501.66 
MTEXMannatech Inc14.4514.1314.457000.251.76 
MTFBMotif Bio Plc10.3509.4109.9305,9000.2002.06 
MTFBWMotif Bio Plc Warrants To Purchase Adrs4.5504.5504.5501000.1503.41 
MTGEAmerican Cap Mtg Inv17.7017.3117.45502,500-0.100.57 
MTGEPAmrcn Cap Mt Sr A PS25.6525.5625.565000.050.20 
MTLSMaterialise Nv Ads12.4211.8011.9053,100-0.524.19 
MTPMidatech Pharma Ads1.0500.9501.01012,400-0.0100.98 
MTRXMatrix Service Co15.8515.1515.15214,800-0.402.57 
MTSCM T S Systems Cp49.9049.0349.4537,9000.200.41 
MTSIMacom Technology S22.2021.4421.982,330,7000.331.52 
MTSLMer Telemanagement Solutions Ltd2.0901.8501.890158,7000.0100.53 
MUMicron Technology44.8344.0444.2523,772,300-0.290.65 
MUDSUMudrick Capital Acquisition Corporation10.0410.0010.0319,3000.010.10 
MVBFMvb Financial Corp19.2118.7518.9610,600-0.693.51 
MVISMicrovision1.2501.2101.250335,1000.0201.63 
MXIMMaxim Integrated61.9360.8361.042,083,900-0.711.15 
MXWLMaxwell Technologies5.7505.5005.580263,800-0.1302.28 
MYGNMyriad Genetics Inc33.5132.5632.70378,500-0.611.83 
MYLMylan Nv Ord Shs42.0441.0641.283,465,0000.070.17 
MYNDMynd Analytics Inc2.6402.4802.5701,7000.1807.53 
MYNDWMynd Analytics Inc Warrant0.44000.30000.44001,800-0.01002.22 
MYOKMyokardia Inc Cm ST59.4057.2357.25283,900-1.001.72 
MYOSMyos Rens Tech1.4301.3301.38052,2000.0402.99 
MYRGMYR Group Inc33.9533.0933.7038,3000.240.72 
MYSZMy Size Inc1.8701.3301.81010,926,4000.51039.23 
MZORMazor Robotics Ads65.5462.1262.49534,900-0.831.31 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.90.119.59
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,210-80.11
DJI24,9621650.66
SP5002,70430.10
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,333100.73
BDI1,200494.26
HSI28,5943491.23