Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
MACKMerrimack Pharmaceut1.5001.3301.3504,364,600-0.1107.53 
MACQM I Acquisitions Inc10.0910.0910.092,4000.000.00 
MACQUM I Acquisitions Inc. Un10.3010.3010.303000.000.00 
MACQWM I Acquisitions Inc. Warrant0.33000.33000.33002,0000.030010.00 
MAGSMagal Security Syst4.8904.7504.87027,9000.0300.62 
MAMSMam Software Gp Cmn6.3806.2306.3403,3000.1201.93 
MANHManhattan Assoc48.4947.4948.14754,0000.460.96 
MANTMantech Intl Cp A38.9938.2838.89203,8000.230.59 
MARMarriot Int Class A104.5103.3104.16,252,4000.20.16 
MARAMarathon Patent Grou0.48000.24000.340034,145,0000.120054.55 
MARKRemark Holdings Inc.2.6302.4102.63045,8000.1706.91 
MARPSMarine Petroleum U3.4003.1003.26010,900-0.0902.69 
MASIMasimo Corporation94.0392.9393.94379,1000.650.70 
MATMattel Inc20.7520.1120.6811,443,3000.381.87 
MATRMattersight Corp2.6502.5302.650201,1000.0000.00 
MATWMatthews Intl Corp64.0562.9563.20181,500-0.200.32 
MAUIAdvisorshares Mkt Adaptive Uncns ETF24.6324.6324.63100-0.040.16 
MAYSJ W Mays Inc36.0034.0536.002,5001.955.73 
MBMindbody Cls A Cmn28.3527.6028.353,305,6000.501.80 
MBCNMiddlefield Banc Cmn51.0050.0051.00266,7000.601.19 
MBFIMB Financial Inc43.3142.6642.801,147,600-0.110.26 
MBFIPMB Financial Pd Sr A26.1826.1626.176,8000.000.00 
MBIIMarrone Bio Innov1.5001.1201.420299,0000.31027.93 
MBOTMicrobot Medical Inc1.6901.5301.590894,1000.0704.61 
MBRXMoleculin Biotech CS1.1600.9801.1001,728,5000.0908.91 
MBSDFlexshares Disciplined Duration MBS24.0923.9723.9827,200-0.130.54 
MBTFMbt Financial Corp9.8509.6509.75070,7000.0500.52 
MBUUMalibu Boats Cmn A25.0624.0125.00178,0000.562.29 
MBVXMabvax Therapeutics Holdings Inc1.5501.4601.540106,0000.0704.76 
MBWMMercantile Bank Corp32.3831.2532.0970,9000.351.10 
MCBCMacatawa Bank Corp9.4809.0609.390153,1000.2402.62 
MCEFMunicipal CEF Income Opportunity ETF FT19.0919.0319.0530,7000.000.00 
MCEPMid-Con Energy Partn1.4001.3101.34065,7000.0000.00 
MCFTMcbc Holdings Cmn18.8518.4418.671,454,3000.040.21 
MCHIChina Index MSCI Ishares55.1254.8155.03921,6000.100.18 
MCHPMicrochip Technology81.7179.8081.592,712,7001.521.90 
MCHXMarchex Inc3.0102.8602.9003,766,900-0.1003.33 
MCRBSeres Theraptc Cmn11.8011.2411.68546,1000.121.04 
MCRIMonarch Casino31.9029.7531.82120,4002.026.78 
MDCAMdc Partners Cl A8.8008.3508.600529,9000.1001.18 
MDCOMedicines Co38.7337.8938.60884,2000.451.18 
MDGLMadrigal Pharmaceuticals Inc15.1814.3114.99379,700-0.010.07 
MDGSMedigus Ltd Ads2.3402.2102.2908,7000.0301.33 
MDIVMulti-Asset Diversified Income Index19.2419.1019.19103,5000.090.47 
MDLZMondelez Intl Cmn A45.0844.8544.908,256,1000.050.11 
MDRXAllscripts Hlthcare13.0812.6512.7923,334,8000.080.63 
MDSOMedidata Solutions81.6579.4279.908,161,500-0.350.44 
MDVXMedovex Corp. Cmn0.91000.86000.860051,400-0.01001.15 
MDVXWMedovex Cp Cl A WT0.15000.15000.1500100-0.050025.00 
MDWDMediwound Ltd Ord Sh8.2507.2307.23046,200-0.5707.31 
MDXGMimedx Group Inc15.9515.6015.711,430,2000.140.90 
MEDPMedpace Holdings Inc.29.3628.4329.27437,5000.461.60 
MEETThe Meet Group4.7904.6604.7803,634,9000.0901.92 
MEIPMei Pharma Inc2.3002.1402.300636,9000.1406.48 
MELIMercadolibre Inc277.7268.6275.2483,600-0.50.19 
MELRMelrose Bancorp Cmn18.0017.7917.79200-0.160.89 
MEOHMethanex Cp42.2040.8542.10817,4000.952.31 
MERCMercer Intl Inc11.7011.4011.45164,400-0.302.55 
MESOMesoblast Ltd Ads8.0707.8808.07031,9000.1902.41 
METCRamaco Resources Inc5.5405.2505.470313,200-0.1302.32 
MFINMedallion Fin Cp2.2502.1902.24098,0000.0200.90 
MFINLMedallion Fin Notes23.4023.3623.408000.200.86 
MFNCMackinac Financial13.7513.6013.605,600-0.100.73 
MFSFMutualfirst Finl Inc36.1535.1736.1598,9000.902.55 
MGCDMgc Diagnostics Corp8.2207.6708.09012,1000.2202.80 
MGEEMge Energy Inc66.8266.1566.30129,100-0.350.53 
MGENMiragen Therapeutics Inc8.6607.4808.6601,194,4000.7809.90 
MGIMoneygram Intl Cmn17.4117.1517.171,050,200-0.160.92 
MGICMagic Software Entpr8.1507.9508.0505,9000.0000.00 
MGLNMagellan Health Cmn74.1072.2072.65222,700-1.251.69 
MGNXMacrogenics Cmn18.7518.1418.491,335,200-0.080.43 
MGPIMGP Ingredients Inc49.6947.6849.57129,9001.372.84 
MGRCMcgrath Rentcorp33.7932.9433.48208,0000.521.58 
MGYRMagyar Bancorp Inc13.2513.2513.253000.251.92 
MHLDMaiden Holdings Ltd11.4011.1011.20779,3000.100.90 
MICTMicronet Enertec Tec1.0501.0301.0401,4000.0100.97 
MICTWMicronet Enertec Wrt0.15000.12000.13007,200-0.020013.33 
MIDDMiddleby Corp123.5121.0121.6459,200-0.50.39 
MIIIM III Acquisition Corp9.8709.8109.85061,400-0.0200.20 
MIIIUM III Acquisition10.2610.2310.2526,1000.030.29 
MIIIWM III Acquisition Corp. WT0.47000.44000.470033,5000.03006.82 
MIKThe Michaels Comp Cmn18.3617.9718.004,002,900-0.271.48 
MILNG-X Millennials Thematic ETF17.7417.5717.662,7000.040.23 
MIMEMimecast Limited Ord26.5025.7325.99366,400-0.240.91 
MINDMitcham Inds Inc4.1804.0504.06016,900-0.0601.46 
MINDPMitcham Industries Inc23.2923.1823.181,100-0.100.43 
MINIMobile Mini Inc29.9529.3029.701,408,8000.501.71 
MIRNMirna Therap Cmn Stk1.5701.4401.44017,900-0.1107.10 
MITKMitek Systems Inc8.7508.3008.400520,500-0.3504.00 
MITLMitel Networks Corp7.3407.2207.330252,3000.0100.14 
MKSIMks Instruments Inc73.6772.3073.452,183,6001.201.66 
MKTXMarketaxess Holdings203.2200.8201.4173,900-0.40.19 
MLABMesa Labs Inc144.4140.8142.220,8000.10.09 
MLCOMelco Resorts & Entertainment23.5923.1523.531,959,9000.190.81 
MLHRMiller Herman Inc29.9529.3029.40796,900-0.501.67 
MLNKModuslink Global Cmn1.6501.5701.64019,7000.0402.50 
MLNXMellanox Technologie44.6043.8044.10249,0000.050.11 
MLVFMalvern Bncp Cmn Stk24.0022.9523.85677,8000.150.63 
MMACMma Capital Mngt Cmn22.9022.0022.407,200-0.301.32 
MMDMModern Media Acquisition Corp.9.7509.7509.75033,300-0.0300.31 
MMDMRModern Media Acquisition Corp. Right0.39000.38000.39005,2000.01002.63 
MMDMUModern Media Acquisition Corp. Unit10.3410.3410.34100-0.040.39 
MMDMWModern Media Acquisition Corp. Warrant0.41000.41000.41003,0000.01002.50 
MMLPMartin Midstrm LP17.6517.1517.60103,9000.301.73 
MMSIMerit Medical Sys38.1036.8037.801,624,8000.701.89 
MMYTMakemytrip Limited33.2531.7533.15379,3001.304.08 
MNDOMind C.T.I. Ltd2.5802.4302.58045,6000.0702.79 
MNGAMagnegas Corporation1.3001.2201.23057,300-0.0302.38 
MNKDMannkind Corporation1.7501.5001.51010,721,600-0.0201.31 
MNOVMedicinova Inc5.6505.4505.540469,500-0.0200.36 
MNROMonro Muffler Brak44.9043.6544.75433,5000.902.05 
MNSTMonster Beverage Cp52.4151.0351.993,310,0001.142.24 
MNTAMomenta Pharma18.1517.6518.151,611,2000.201.11 
MNTXManitex Intl Inc7.3406.7107.000228,8000.3104.63 
MOBLMobileiron Inc6.7806.5106.6001,721,6000.0500.76 
MOCOMocon Inc30.0029.9530.0079,1000.000.00 
MOFGMidwestone Fnl Gp34.6233.5334.26371,5000.250.74 
MOGLCGabelli Nextshares Trust Gabelli Media100.1100.1100.11,8000.20.20 
MOMOMomo Inc Ads39.5938.9439.353,229,8000.421.08 
MORNMorningstar Inc77.2776.3576.99175,4000.250.33 
MOSYMosys Inc2.1001.9101.950797,200-0.1205.80 
MOXCMoxian Inc3.3403.0503.1505,900-0.0501.56 
MPAAMotorcar Parts Amer28.5727.8028.32663,3000.000.00 
MPACMatlin & Partners Acquisition9.6809.6809.680300,0000.0200.21 
MPACUMatlin & Partners Acquisition10.1010.0010.1010,4000.030.30 
MPACWMatlin & Partners Acquisition0.50000.47000.50009000.060013.64 
MPBMid Penn Bancorp Inc26.6026.0526.05700-0.552.07 
MPCTIshares Global Impact ETF56.0055.7155.962,1000.220.39 
MPVDMountain Prv Dmds3.0002.9002.90030,200-0.0501.69 
MPWRMonolithic Power Sys98.7896.7798.58293,8001.521.57 
MRAMEverspin Technologies Inc21.8419.7121.38282,600-0.602.73 
MRCCMonroe Capital Corpo15.0614.9015.0479,8000.120.80 
MRCYMercury Sys Inc41.8940.7141.572,027,8000.852.09 
MRDNMeridian Waste Solutions Inc2.7702.2602.400136,200-0.43015.19 
MRDNWMeridian Waste Solutions Inc Warrants0.40000.39000.390025,600-0.01002.50 
MRLNMarlin Business Serv25.7524.4125.65180,2001.054.27 
MRNSMarinus Pharma CS1.4201.3201.360147,3000.0000.00 
MRTNMarten Transport L27.4026.9027.15170,8000.100.37 
MRTXMirati Therapeutics4.1303.8003.8001,818,800-0.2506.17 
MRUSMerus N.V. CS17.4516.8017.3416,4000.734.39 
MRVCMrv Communictns Cmn9.7909.0009.2502,800-0.2002.12 
MRVLMarvell Tech Group17.7817.4117.674,689,4000.100.57 
MSBFMSB Financial Cmn17.5517.2017.502,0000.050.29 
MSBIMidland Sts BNC Cmn33.8332.7433.611,352,4000.260.78 
MSCCMicrosemi Corp49.5748.1648.4012,943,5000.020.04 
MSDIMonster Digital Inc0.56000.48000.5300232,500-0.01001.85 
MSDIWMonster Digital [Warrants]0.14000.14000.14001,0000.030027.27 
MSEXMiddlesex Water Co40.6839.6339.9770,5000.130.33 
MSFGMainsource Finl Grp32.3031.6931.89227,600-0.250.78 
MSFTMicrosoft Corp71.2569.9271.2127,617,2000.951.35 
MSLIMerus Labs Intl Inc1.2401.2301.2402,2000.0000.00 
MSONMisonix Inc9.6509.6509.6501,400-0.0200.21 
MSTRMicrostrategy Cl A187.8183.7185.0263,0000.40.19 
MTBCMedical Transc Bl Cmn1.5701.4801.540162,5000.0100.65 
MTBCPMtbc 11% Sr A Prf ST25.1123.9724.9025,000-0.833.23 
MTCHMatch Group Inc CS17.8517.4117.831,181,6000.251.42 
MTEXMannatech Inc14.7514.3514.754,7000.503.51 
MTFBMotif Bio Plc7.5607.5507.5606000.0100.13 
MTFBWMotif Bio Plc Warrants To Purchase Adrs2.0502.0502.0501000.0000.00 
MTGEAmerican Cap Mtg Inv19.4819.3019.45446,5000.150.78 
MTGEPAmrcn Cap Mt Sr A PS26.1726.0626.171,5000.070.27 
MTLSMaterialise Nv Ads12.6112.4212.5920,7000.000.00 
MTPMidatech Pharma Ads2.6902.5502.5501,400-0.1405.20 
MTRXMatrix Service Co8.4008.1008.150459,900-0.1001.21 
MTSCM T S Systems Cp53.4551.8552.45949,8000.200.38 
MTSIMacom Technology S58.5756.2858.261,299,6001.763.12 
MTSLM E R Tlmgt Sol0.52000.52000.5200100-0.060010.34 
MUMicron Technology32.0831.6431.7345,323,700-0.160.50 
MVISMicrovision2.2501.8702.2507,179,9000.37019.68 
MXIMMaxim Integrated45.9745.6145.922,705,2000.170.37 
MXPTMaxpoint Intrctv Cmn7.2306.8506.9907,300-0.3404.64 
MXWLMaxwell Technologies5.8005.6505.740631,9000.0300.53 
MYGNMyriad Genetics Inc26.4226.0126.393,450,3000.140.53 
MYLMylan Nv Ord Shs39.2938.6739.0316,048,9000.020.05 
MYOKMyokardia Inc Cm ST14.5013.7014.45721,3000.503.58 
MYOSMyos Rens Tech Cmn1.9401.7801.84029,4000.0603.37 
MYRGMyr Group Inc30.8030.2930.74341,6000.200.65 
MYSZMy Size Inc1.2401.1601.18057,800-0.0201.67 
MZORMazor Robotics Ads34.7733.3434.24211,9000.541.60 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
23.20.130.128
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,265290.46
DJI21,395-30.01
SP5002,43840.16
DAX12,803700.55
FTSE7,461370.50
NI22520,153210.10
CAC405,307410.77
GLD1,25670.53
BDI1,200494.26
HSI25,8722020.79