Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
MACKMerrimack Pharmaceuticals Inc.10.6810.0610.15244,100-0.393.70 
MACQM I Acquisitions Inc10.1510.1210.127,800-0.030.30 
MACQUM I Acquisitions Inc. Un10.6210.5510.624000.000.00 
MACQWM I Acquisitions Inc. Warrant0.40000.40000.40001000.040011.11 
MAGSMagal Security Syst4.9004.7304.85034,1000.0100.21 
MAMSMam Software Gp7.7307.4507.7208,7000.1401.85 
MANHManhattan Assoc45.6645.2145.53580,2000.250.55 
MANTMantech Intl Cp A50.2949.5849.9189,500-0.040.08 
MARMarriot Int Class A129.0127.9128.81,529,2000.20.15 
MARAMarathon Patent Grou7.0305.5005.80019,374,500-0.5007.94 
MARKRemark Holdings Inc9.8808.3508.4402,946,200-1.32013.52 
MARPSMarine Petroleum U3.5303.4603.4603,900-0.0802.26 
MASIMasimo Corp86.3484.8585.11236,400-0.390.46 
MATMattel Inc15.0614.5914.629,017,400-0.754.88 
MATRMattersight Corp2.6002.5502.55019,6000.0000.00 
MATWMatthews Intl Corp54.2553.1553.25138,500-0.801.48 
MAYSJ W Mays Inc37.1036.2837.108,100-0.150.40 
MBMindbody Cls A30.9030.3030.55220,800-0.401.29 
MBBMBS Bond Ishares106.4106.3106.4263,6000.00.03 
MBCNMiddlefield Banc48.0046.4547.702,1001.854.03 
MBFIMB Financial Inc44.9243.9644.39451,7000.000.00 
MBFIOMB Financial Inc Dep Shs Repstg 1/40Th26.0525.8025.99137,6000.090.35 
MBFIPMB Financial Pd Sr A25.4025.3925.4028,2000.020.08 
MBIIMarrone Bio Innov1.01000.96000.960047,600-0.01001.03 
MBINMerchants Bancorp21.1020.6120.9781,5000.020.10 
MBIOMustang Bio Inc.11.6310.5510.64162,600-0.464.14 
MBOTMicrobot Medical Inc1.0801.0201.040670,400-0.0100.95 
MBRXMoleculin Biotech CS1.7901.6901.710255,500-0.0603.39 
MBSDFlexshares Disciplined Duration MBS23.7023.6523.6815,500-0.020.08 
MBTFMbt Financial Corp10.6510.5010.60224,0000.100.95 
MBUUMalibu Boats Cmn A31.2129.7429.74274,100-1.474.71 
MBVXMabvax Therapeutics Holdings Inc0.92500.83000.8560234,200-0.07407.96 
MBWMMercantile Bank Corp35.1934.6134.8353,7000.040.11 
MCBCMacatawa Bank Corp10.0309.7509.79056,900-0.1401.41 
MCEFMunicipal CEF Income Opportunity ETF FT18.9118.9118.91300-0.040.21 
MCEPMid-Con Energy Partn1.1701.1151.12576,300-0.0353.02 
MCFTMcbc Holdings23.2922.4122.44188,100-0.913.90 
MCHIChina Index MSCI Ishares65.5565.1665.371,299,000-0.921.39 
MCHPMicrochip Technology87.0485.6685.841,898,100-1.551.77 
MCHXMarchex Inc3.2903.1803.180135,600-0.0100.31 
MCRBSeres Theraptc10.2709.8409.850186,900-0.3403.34 
MCRIMonarch Casino47.0045.7345.7947,100-0.771.65 
MDBMongodb Inc. Class A29.1026.5729.001,158,7002.147.97 
MDCAMdc Partners Cl A11.1510.9011.05243,100-0.050.45 
MDCOMedicines Co27.6226.4027.262,136,5001.264.85 
MDGLMadrigal Pharmaceuticals Inc84.4479.0080.78154,900-1.241.51 
MDGSMedigus Ltd Ads1.4401.3101.36018,400-0.0402.86 
MDIVMulti-Asset Diversified Income Index19.1519.0519.07127,2000.020.10 
MDLZMondelez Intl Cmn A42.9842.6842.8814,930,5000.010.02 
MDRXAllscripts Hlthcare14.4914.2214.322,971,9000.050.35 
MDSOMedidata Solutions66.9466.2366.38286,600-0.080.12 
MDVXMedovex Corp.0.84000.50000.5400743,600-0.400042.55 
MDVXWMedovex Cp Cl A WT0.05000.05000.05008,800-0.140073.68 
MDWDMediwound Ltd Ord Sh4.8004.7254.80034,8000.1002.13 
MDXGMimedx Group Inc12.3111.6412.251,789,1000.605.15 
MEDPMedpace Holdings Inc35.8734.8235.77469,4000.601.71 
MEETThe Meet Group2.4352.3002.300810,400-0.0100.43 
MEIPMei Pharma Inc2.1902.1102.11051,700-0.0301.40 
MELIMercadolibre Inc298.8285.1295.1975,4006.32.19 
MELRMelrose Bancorp18.7518.7518.753000.000.00 
MEOHMethanex Cp56.4553.5055.90999,9002.604.88 
MERCMercer Intl Inc13.4013.2013.30214,7000.100.76 
MESOMesoblast Ltd Ads5.4505.3205.38027,9000.0601.13 
METCRamaco Resources Inc5.4504.9205.00093,700-0.2104.03 
MFINMedallion Fin Cp3.1803.0103.140533,1000.0401.29 
MFINLMedallion Fin Notes25.5124.9825.0017,6000.000.00 
MFNCMackinac Financial15.9015.7815.906000.000.00 
MFSFMutualfirst Finl Inc38.4537.4537.553,800-0.250.66 
MGCDMgc Diagnostics Corp11.0110.9911.0079,8000.000.00 
MGEEMge Energy Inc63.2861.9662.0087,800-0.881.40 
MGENMiragen Therapeutics Inc7.9707.3407.370201,100-0.3304.29 
MGIMoneygram Intl13.1012.4013.04610,500-0.010.08 
MGICMagic Software Entpr8.1508.0508.1508,7000.0500.62 
MGLNMagellan Health98.9596.8096.9090,800-0.450.46 
MGNXMacrogenics19.1717.8818.48471,400-0.231.23 
MGPIMGP Ingredients Inc74.9073.4374.09149,1000.080.11 
MGRCMcgrath Rentcorp45.3442.9844.8582,600-0.320.71 
MGYRMagyar Bancorp Inc13.0013.0013.004,0000.403.17 
MHLDMaiden Holdings Ltd7.2256.8007.100625,6000.3505.19 
MICTMicronet Enertec Tec1.03000.93500.9600294,200-0.06005.88 
MICTWMicronet Enertec Wrt0.09000.09000.09005,7000.00000.00 
MIDDMiddleby Corp127.7124.5127.5432,3002.62.04 
MIIIM III Acquisition Corp9.8909.8609.89028,1000.0300.30 
MIIIUM III Acquisition10.5310.5310.532000.040.38 
MIIIWM III Acquisition Corp. WT0.72000.71500.720096,4000.01001.41 
MIKThe Michaels Comp21.9721.4821.631,855,200-0.592.66 
MILNG-X Millennials Thematic ETF19.3819.2819.294,700-0.010.05 
MIMEMimecast Limited Ord27.7526.5027.59471,800-0.431.53 
MINDMitcham Industries Inc.3.8503.7803.7807,900-0.0401.05 
MINDPMitcham Industries Inc23.3523.0523.1511,2000.070.30 
MINIMobile Mini Inc34.7533.1733.25193,0000.100.30 
MITKMitek Systems Inc8.6508.2508.350405,500-0.2502.91 
MITLMitel Networks Corp7.3907.2607.270362,700-0.1001.36 
MKSIMks Instruments Inc93.6092.0093.15487,800-0.150.16 
MKTXMarketaxess Holdings199.6195.6197.2140,0000.40.20 
MLABMesa Labs Inc128.9126.3128.29,3001.61.26 
MLCOMelco Resorts & Entertainment26.3525.7426.122,028,800-0.250.95 
MLHRMiller Herman Inc35.4034.2035.15344,5000.351.01 
MLNKModuslink Global1.6801.5801.63083,700-0.0201.21 
MLNTMelinta Therapeutics Inc.15.3014.4314.80172,9000.352.42 
MLNXMellanox Technologies61.8560.2560.30333,200-1.752.82 
MLVFMalvern Bncp27.3527.0527.2010,8000.150.55 
MMACMma Capital Mngt25.8225.6525.824,3000.120.47 
MMDMModern Media Acquisition Corp.9.7909.7509.7901,9000.0000.00 
MMDMRModern Media Acquisition Corp. Right0.38000.38000.38001,400-0.01002.56 
MMDMUModern Media Acquisition Corp. Unit10.4010.3810.383000.000.00 
MMDMWModern Media Acquisition Corp. Warrant0.51000.51000.51002,0000.00000.00 
MMLPMartin Midstrm LP14.9514.1514.55261,6000.201.39 
MMSIMerit Medical Sys44.3043.3043.65259,4000.300.69 
MMYTMakemytrip Ltd30.0029.0829.65184,8000.280.94 
MNDOMind C.T.I. Ltd2.6802.6302.66034,600-0.0100.37 
MNGAMagnegas Corp0.37500.34500.3500424,800-0.01002.78 
MNKDMannkind Corp3.2203.0003.0402,726,1000.0000.00 
MNOVMedicinova Inc6.3806.0856.190174,300-0.1302.06 
MNROMonro Muffler Brak53.8552.3052.50201,800-0.651.22 
MNSTMonster Beverage Cp63.5062.4762.911,568,100-0.030.05 
MNTAMomenta Pharma13.2012.6512.75546,5000.201.59 
MNTXManitex Intl Inc8.3708.1508.3609,8000.1902.33 
MOBLMobileiron Inc4.1003.9103.950616,3000.0501.28 
MOFGMidwestone Fnl Gp35.3934.6434.7519,1000.280.81 
MOGLCGabelli Nextshares Trust Gabelli Media99.9699.9699.96400-0.080.08 
MOMOMomo Inc Ads24.9024.0524.753,028,200-0.020.08 
MORNMorningstar Inc96.2294.6896.09121,4001.291.36 
MOSYMosys Inc1.3001.2201.240204,500-0.0302.36 
MOXCMoxian Inc3.9303.7503.800147,0000.0501.33 
MPAAMotorcar Parts Amer24.7224.0724.12102,400-0.160.66 
MPACMatlin & Partners Acquisition9.7509.7409.74010,200-0.0100.10 
MPACUMatlin & Partners Acquisition10.08010.00010.0002,500-0.1000.99 
MPACWMatlin & Partners Acquisition0.40000.40000.40005,8000.00000.00 
MPBMid Penn Bancorp Inc33.5032.9033.507000.351.06 
MPCTIshares Global Impact ETF58.4158.4158.41300-0.280.48 
MPVDMountain Prv Dmds2.7252.7002.70015,900-0.0250.92 
MPWRMonolithic Power Sys114.0112.1112.8498,100-1.10.94 
MRAMEverspin Technologies Inc7.5507.4507.50088,0000.0200.27 
MRBKMeridian Bank Common Stock21.3718.5620.9834,5001.799.33 
MRCCMonroe Capital Corpo14.4114.1814.30146,1000.070.49 
MRCYMercury Sys Inc49.2547.6948.12601,500-0.941.92 
MRDNMeridian Waste Solutions Inc1.1901.0501.080308,400-0.0504.42 
MRDNWMeridian Waste Solutions Inc Warrants0.15000.15000.15003000.00000.00 
MRLNMarlin Business Serv23.1022.4022.9034,4000.652.92 
MRNSMarinus Pharma CS7.9007.3407.3701,070,300-0.0200.27 
MRSNMersana Therapeutics Inc17.6616.6616.9984,6000.010.06 
MRTNMarten Transport L20.2020.0020.05176,700-0.050.25 
MRTXMirati Therapeutics16.1515.3515.90325,300-0.050.31 
MRUSMerus N.V. CS14.9914.5214.559,700-0.281.89 
MRVLMarvell Tech Group22.2521.9422.194,662,2000.140.63 
MSBFMSB Financial17.7517.2017.5027,600-0.100.57 
MSBIMidland Sts BNC32.1431.2931.4638,900-0.130.41 
MSCCMicrosemi Corp51.3150.7050.80501,300-0.370.72 
MSDIMonster Digital Inc0.64000.60000.610086,8000.00000.00 
MSDIWMonster Digital [Warrants]0.07000.06000.06002,9000.0500500.00 
MSEXMiddlesex Water Co42.1040.8041.0231,100-0.751.80 
MSFGMainsource Finl Grp38.7437.8738.4086,7000.461.21 
MSFTMicrosoft Corp86.0585.0885.5823,921,4000.350.41 
MSONMisonix Inc9.9509.6009.6003,200-0.1501.54 
MSTRMicrostrategy Cl A135.2131.9132.452,100-1.30.99 
MTBCMedical Transc Bl3.0402.6602.950630,8000.27010.07 
MTBCPMtbc 11% Sr A Prf ST25.4925.1025.3013,8000.000.00 
MTCHMatch Group Inc CS29.2628.2828.37885,200-0.561.94 
MTEMMolecular Templates Inc.7.3907.0807.20052,700-0.0801.10 
MTEXMannatech Inc14.9514.5014.904,0000.151.02 
MTFBMotif Bio Plc9.4709.2909.3402,3000.2102.30 
MTFBWMotif Bio Plc Warrants To Purchase Adrs3.8503.6003.8502000.0000.00 
MTGEAmerican Cap Mtg Inv18.7018.5018.55218,900-0.050.27 
MTGEPAmrcn Cap Mt Sr A PS26.3026.1226.309000.000.00 
MTLSMaterialise Nv Ads13.9012.3012.30157,200-0.675.17 
MTPMidatech Pharma Ads1.1201.1001.1101,0000.0504.72 
MTRXMatrix Service Co17.4517.1517.25182,700-0.050.29 
MTSCM T S Systems Cp55.8555.4555.5558,5000.100.18 
MTSIMacom Technology S31.8031.3031.34626,100-0.421.32 
MTSLMer Telemanagement Solutions Ltd1.9601.7101.8305,7000.0301.67 
MUMicron Technology42.8541.7141.8628,426,400-1.152.67 
MVBFMvb Financial Corp18.7618.7518.751,200-0.010.05 
MVISMicrovision1.5601.5201.530316,0000.0100.66 
MXIMMaxim Integrated52.0551.3751.451,578,000-0.741.42 
MXWLMaxwell Technologies5.6405.4305.440213,400-0.1202.16 
MYGNMyriad Genetics Inc33.1332.2832.58529,8000.100.31 
MYLMylan Nv Ord Shs40.1839.0139.2910,733,200-0.200.51 
MYNDMynd Analytics Inc3.4802.9203.4006,400-0.0601.73 
MYNDWMynd Analytics Inc. Warrant0.50000.44000.500019,800-0.160024.24 
MYOKMyokardia Inc Cm ST40.6037.2537.30312,300-2.105.33 
MYOSMyos Rens Tech1.4101.3401.34022,200-0.0503.60 
MYRGMYR Group Inc37.6235.7635.8667,200-0.812.21 
MYSZMy Size Inc0.89000.80000.8500521,300-0.09009.57 
MZORMazor Robotics Ads54.6953.5053.73201,800-0.390.72 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.90.92.204
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,862-130.19
DJI24,5051190.49
SP5002,66440.15
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,242-40.31
BDI1,200494.26
HSI28,5943491.23