List of Symbols for NASDAQ Stock Exchange [NASDAQ] Starting with M

Exchange:

List of Symbols for NASDAQ Stock Exchange [NASDAQ]

Code	Name	High	Low	Close	Volume	Change
MACK	Merrimack Pharmaceut	1.500	1.330	1.350	4,364,600	-0.110	7.53
MACQ	M I Acquisitions Inc	10.09	10.09	10.09	2,400	0.00	0.00
MACQU	M I Acquisitions Inc. Un	10.30	10.30	10.30	300	0.00	0.00
MACQW	M I Acquisitions Inc. Warrant	0.3300	0.3300	0.3300	2,000	0.0300	10.00
MAGS	Magal Security Syst	4.890	4.750	4.870	27,900	0.030	0.62
MAMS	Mam Software Gp Cmn	6.380	6.230	6.340	3,300	0.120	1.93
MANH	Manhattan Assoc	48.49	47.49	48.14	754,000	0.46	0.96
MANT	Mantech Intl Cp A	38.99	38.28	38.89	203,800	0.23	0.59
MAR	Marriot Int Class A	104.5	103.3	104.1	6,252,400	0.2	0.16
MARA	Marathon Patent Grou	0.4800	0.2400	0.3400	34,145,000	0.1200	54.55
MARK	Remark Holdings Inc.	2.630	2.410	2.630	45,800	0.170	6.91
MARPS	Marine Petroleum U	3.400	3.100	3.260	10,900	-0.090	2.69
MASI	Masimo Corporation	94.03	92.93	93.94	379,100	0.65	0.70
MAT	Mattel Inc	20.75	20.11	20.68	11,443,300	0.38	1.87
MATR	Mattersight Corp	2.650	2.530	2.650	201,100	0.000	0.00
MATW	Matthews Intl Corp	64.05	62.95	63.20	181,500	-0.20	0.32
MAUI	Advisorshares Mkt Adaptive Uncns ETF	24.63	24.63	24.63	100	-0.04	0.16
MAYS	J W Mays Inc	36.00	34.05	36.00	2,500	1.95	5.73
MB	Mindbody Cls A Cmn	28.35	27.60	28.35	3,305,600	0.50	1.80
MBCN	Middlefield Banc Cmn	51.00	50.00	51.00	266,700	0.60	1.19
MBFI	MB Financial Inc	43.31	42.66	42.80	1,147,600	-0.11	0.26
MBFIP	MB Financial Pd Sr A	26.18	26.16	26.17	6,800	0.00	0.00
MBII	Marrone Bio Innov	1.500	1.120	1.420	299,000	0.310	27.93
MBOT	Microbot Medical Inc	1.690	1.530	1.590	894,100	0.070	4.61
MBRX	Moleculin Biotech CS	1.160	0.980	1.100	1,728,500	0.090	8.91
MBSD	Flexshares Disciplined Duration MBS	24.09	23.97	23.98	27,200	-0.13	0.54
MBTF	Mbt Financial Corp	9.850	9.650	9.750	70,700	0.050	0.52
MBUU	Malibu Boats Cmn A	25.06	24.01	25.00	178,000	0.56	2.29
MBVX	Mabvax Therapeutics Holdings Inc	1.550	1.460	1.540	106,000	0.070	4.76
MBWM	Mercantile Bank Corp	32.38	31.25	32.09	70,900	0.35	1.10
MCBC	Macatawa Bank Corp	9.480	9.060	9.390	153,100	0.240	2.62
MCEF	Municipal CEF Income Opportunity ETF FT	19.09	19.03	19.05	30,700	0.00	0.00
MCEP	Mid-Con Energy Partn	1.400	1.310	1.340	65,700	0.000	0.00
MCFT	Mcbc Holdings Cmn	18.85	18.44	18.67	1,454,300	0.04	0.21
MCHI	China Index MSCI Ishares	55.12	54.81	55.03	921,600	0.10	0.18
MCHP	Microchip Technology	81.71	79.80	81.59	2,712,700	1.52	1.90
MCHX	Marchex Inc	3.010	2.860	2.900	3,766,900	-0.100	3.33
MCRB	Seres Theraptc Cmn	11.80	11.24	11.68	546,100	0.12	1.04
MCRI	Monarch Casino	31.90	29.75	31.82	120,400	2.02	6.78
MDCA	Mdc Partners Cl A	8.800	8.350	8.600	529,900	0.100	1.18
MDCO	Medicines Co	38.73	37.89	38.60	884,200	0.45	1.18
MDGL	Madrigal Pharmaceuticals Inc	15.18	14.31	14.99	379,700	-0.01	0.07
MDGS	Medigus Ltd Ads	2.340	2.210	2.290	8,700	0.030	1.33
MDIV	Multi-Asset Diversified Income Index	19.24	19.10	19.19	103,500	0.09	0.47
MDLZ	Mondelez Intl Cmn A	45.08	44.85	44.90	8,256,100	0.05	0.11
MDRX	Allscripts Hlthcare	13.08	12.65	12.79	23,334,800	0.08	0.63
MDSO	Medidata Solutions	81.65	79.42	79.90	8,161,500	-0.35	0.44
MDVX	Medovex Corp. Cmn	0.9100	0.8600	0.8600	51,400	-0.0100	1.15
MDVXW	Medovex Cp Cl A WT	0.1500	0.1500	0.1500	100	-0.0500	25.00
MDWD	Mediwound Ltd Ord Sh	8.250	7.230	7.230	46,200	-0.570	7.31
MDXG	Mimedx Group Inc	15.95	15.60	15.71	1,430,200	0.14	0.90
MEDP	Medpace Holdings Inc.	29.36	28.43	29.27	437,500	0.46	1.60
MEET	The Meet Group	4.790	4.660	4.780	3,634,900	0.090	1.92
MEIP	Mei Pharma Inc	2.300	2.140	2.300	636,900	0.140	6.48
MELI	Mercadolibre Inc	277.7	268.6	275.2	483,600	-0.5	0.19
MELR	Melrose Bancorp Cmn	18.00	17.79	17.79	200	-0.16	0.89
MEOH	Methanex Cp	42.20	40.85	42.10	817,400	0.95	2.31
MERC	Mercer Intl Inc	11.70	11.40	11.45	164,400	-0.30	2.55
MESO	Mesoblast Ltd Ads	8.070	7.880	8.070	31,900	0.190	2.41
METC	Ramaco Resources Inc	5.540	5.250	5.470	313,200	-0.130	2.32
MFIN	Medallion Fin Cp	2.250	2.190	2.240	98,000	0.020	0.90
MFINL	Medallion Fin Notes	23.40	23.36	23.40	800	0.20	0.86
MFNC	Mackinac Financial	13.75	13.60	13.60	5,600	-0.10	0.73
MFSF	Mutualfirst Finl Inc	36.15	35.17	36.15	98,900	0.90	2.55
MGCD	Mgc Diagnostics Corp	8.220	7.670	8.090	12,100	0.220	2.80
MGEE	Mge Energy Inc	66.82	66.15	66.30	129,100	-0.35	0.53
MGEN	Miragen Therapeutics Inc	8.660	7.480	8.660	1,194,400	0.780	9.90
MGI	Moneygram Intl Cmn	17.41	17.15	17.17	1,050,200	-0.16	0.92
MGIC	Magic Software Entpr	8.150	7.950	8.050	5,900	0.000	0.00
MGLN	Magellan Health Cmn	74.10	72.20	72.65	222,700	-1.25	1.69
MGNX	Macrogenics Cmn	18.75	18.14	18.49	1,335,200	-0.08	0.43
MGPI	MGP Ingredients Inc	49.69	47.68	49.57	129,900	1.37	2.84
MGRC	Mcgrath Rentcorp	33.79	32.94	33.48	208,000	0.52	1.58
MGYR	Magyar Bancorp Inc	13.25	13.25	13.25	300	0.25	1.92
MHLD	Maiden Holdings Ltd	11.40	11.10	11.20	779,300	0.10	0.90
MICT	Micronet Enertec Tec	1.050	1.030	1.040	1,400	0.010	0.97
MICTW	Micronet Enertec Wrt	0.1500	0.1200	0.1300	7,200	-0.0200	13.33
MIDD	Middleby Corp	123.5	121.0	121.6	459,200	-0.5	0.39
MIII	M III Acquisition Corp	9.870	9.810	9.850	61,400	-0.020	0.20
MIIIU	M III Acquisition	10.26	10.23	10.25	26,100	0.03	0.29
MIIIW	M III Acquisition Corp. WT	0.4700	0.4400	0.4700	33,500	0.0300	6.82
MIK	The Michaels Comp Cmn	18.36	17.97	18.00	4,002,900	-0.27	1.48
MILN	G-X Millennials Thematic ETF	17.74	17.57	17.66	2,700	0.04	0.23
MIME	Mimecast Limited Ord	26.50	25.73	25.99	366,400	-0.24	0.91
MIND	Mitcham Inds Inc	4.180	4.050	4.060	16,900	-0.060	1.46
MINDP	Mitcham Industries Inc	23.29	23.18	23.18	1,100	-0.10	0.43
MINI	Mobile Mini Inc	29.95	29.30	29.70	1,408,800	0.50	1.71
MIRN	Mirna Therap Cmn Stk	1.570	1.440	1.440	17,900	-0.110	7.10
MITK	Mitek Systems Inc	8.750	8.300	8.400	520,500	-0.350	4.00
MITL	Mitel Networks Corp	7.340	7.220	7.330	252,300	0.010	0.14
MKSI	Mks Instruments Inc	73.67	72.30	73.45	2,183,600	1.20	1.66
MKTX	Marketaxess Holdings	203.2	200.8	201.4	173,900	-0.4	0.19
MLAB	Mesa Labs Inc	144.4	140.8	142.2	20,800	0.1	0.09
MLCO	Melco Resorts & Entertainment	23.59	23.15	23.53	1,959,900	0.19	0.81
MLHR	Miller Herman Inc	29.95	29.30	29.40	796,900	-0.50	1.67
MLNK	Moduslink Global Cmn	1.650	1.570	1.640	19,700	0.040	2.50
MLNX	Mellanox Technologie	44.60	43.80	44.10	249,000	0.05	0.11
MLVF	Malvern Bncp Cmn Stk	24.00	22.95	23.85	677,800	0.15	0.63
MMAC	Mma Capital Mngt Cmn	22.90	22.00	22.40	7,200	-0.30	1.32
MMDM	Modern Media Acquisition Corp.	9.750	9.750	9.750	33,300	-0.030	0.31
MMDMR	Modern Media Acquisition Corp. Right	0.3900	0.3800	0.3900	5,200	0.0100	2.63
MMDMU	Modern Media Acquisition Corp. Unit	10.34	10.34	10.34	100	-0.04	0.39
MMDMW	Modern Media Acquisition Corp. Warrant	0.4100	0.4100	0.4100	3,000	0.0100	2.50
MMLP	Martin Midstrm LP	17.65	17.15	17.60	103,900	0.30	1.73
MMSI	Merit Medical Sys	38.10	36.80	37.80	1,624,800	0.70	1.89
MMYT	Makemytrip Limited	33.25	31.75	33.15	379,300	1.30	4.08
MNDO	Mind C.T.I. Ltd	2.580	2.430	2.580	45,600	0.070	2.79
MNGA	Magnegas Corporation	1.300	1.220	1.230	57,300	-0.030	2.38
MNKD	Mannkind Corporation	1.750	1.500	1.510	10,721,600	-0.020	1.31
MNOV	Medicinova Inc	5.650	5.450	5.540	469,500	-0.020	0.36
MNRO	Monro Muffler Brak	44.90	43.65	44.75	433,500	0.90	2.05
MNST	Monster Beverage Cp	52.41	51.03	51.99	3,310,000	1.14	2.24
MNTA	Momenta Pharma	18.15	17.65	18.15	1,611,200	0.20	1.11
MNTX	Manitex Intl Inc	7.340	6.710	7.000	228,800	0.310	4.63
MOBL	Mobileiron Inc	6.780	6.510	6.600	1,721,600	0.050	0.76
MOCO	Mocon Inc	30.00	29.95	30.00	79,100	0.00	0.00
MOFG	Midwestone Fnl Gp	34.62	33.53	34.26	371,500	0.25	0.74
MOGLC	Gabelli Nextshares Trust Gabelli Media	100.1	100.1	100.1	1,800	0.2	0.20
MOMO	Momo Inc Ads	39.59	38.94	39.35	3,229,800	0.42	1.08
MORN	Morningstar Inc	77.27	76.35	76.99	175,400	0.25	0.33
MOSY	Mosys Inc	2.100	1.910	1.950	797,200	-0.120	5.80
MOXC	Moxian Inc	3.340	3.050	3.150	5,900	-0.050	1.56
MPAA	Motorcar Parts Amer	28.57	27.80	28.32	663,300	0.00	0.00
MPAC	Matlin & Partners Acquisition	9.680	9.680	9.680	300,000	0.020	0.21
MPACU	Matlin & Partners Acquisition	10.10	10.00	10.10	10,400	0.03	0.30
MPACW	Matlin & Partners Acquisition	0.5000	0.4700	0.5000	900	0.0600	13.64
MPB	Mid Penn Bancorp Inc	26.60	26.05	26.05	700	-0.55	2.07
MPCT	Ishares Global Impact ETF	56.00	55.71	55.96	2,100	0.22	0.39
MPVD	Mountain Prv Dmds	3.000	2.900	2.900	30,200	-0.050	1.69
MPWR	Monolithic Power Sys	98.78	96.77	98.58	293,800	1.52	1.57
MRAM	Everspin Technologies Inc	21.84	19.71	21.38	282,600	-0.60	2.73
MRCC	Monroe Capital Corpo	15.06	14.90	15.04	79,800	0.12	0.80
MRCY	Mercury Sys Inc	41.89	40.71	41.57	2,027,800	0.85	2.09
MRDN	Meridian Waste Solutions Inc	2.770	2.260	2.400	136,200	-0.430	15.19
MRDNW	Meridian Waste Solutions Inc Warrants	0.4000	0.3900	0.3900	25,600	-0.0100	2.50
MRLN	Marlin Business Serv	25.75	24.41	25.65	180,200	1.05	4.27
MRNS	Marinus Pharma CS	1.420	1.320	1.360	147,300	0.000	0.00
MRTN	Marten Transport L	27.40	26.90	27.15	170,800	0.10	0.37
MRTX	Mirati Therapeutics	4.130	3.800	3.800	1,818,800	-0.250	6.17
MRUS	Merus N.V. CS	17.45	16.80	17.34	16,400	0.73	4.39
MRVC	Mrv Communictns Cmn	9.790	9.000	9.250	2,800	-0.200	2.12
MRVL	Marvell Tech Group	17.78	17.41	17.67	4,689,400	0.10	0.57
MSBF	MSB Financial Cmn	17.55	17.20	17.50	2,000	0.05	0.29
MSBI	Midland Sts BNC Cmn	33.83	32.74	33.61	1,352,400	0.26	0.78
MSCC	Microsemi Corp	49.57	48.16	48.40	12,943,500	0.02	0.04
MSDI	Monster Digital Inc	0.5600	0.4800	0.5300	232,500	-0.0100	1.85
MSDIW	Monster Digital [Warrants]	0.1400	0.1400	0.1400	1,000	0.0300	27.27
MSEX	Middlesex Water Co	40.68	39.63	39.97	70,500	0.13	0.33
MSFG	Mainsource Finl Grp	32.30	31.69	31.89	227,600	-0.25	0.78
MSFT	Microsoft Corp	71.25	69.92	71.21	27,617,200	0.95	1.35
MSLI	Merus Labs Intl Inc	1.240	1.230	1.240	2,200	0.000	0.00
MSON	Misonix Inc	9.650	9.650	9.650	1,400	-0.020	0.21
MSTR	Microstrategy Cl A	187.8	183.7	185.0	263,000	0.4	0.19
MTBC	Medical Transc Bl Cmn	1.570	1.480	1.540	162,500	0.010	0.65
MTBCP	Mtbc 11% Sr A Prf ST	25.11	23.97	24.90	25,000	-0.83	3.23
MTCH	Match Group Inc CS	17.85	17.41	17.83	1,181,600	0.25	1.42
MTEX	Mannatech Inc	14.75	14.35	14.75	4,700	0.50	3.51
MTFB	Motif Bio Plc	7.560	7.550	7.560	600	0.010	0.13
MTFBW	Motif Bio Plc Warrants To Purchase Adrs	2.050	2.050	2.050	100	0.000	0.00
MTGE	American Cap Mtg Inv	19.48	19.30	19.45	446,500	0.15	0.78
MTGEP	Amrcn Cap Mt Sr A PS	26.17	26.06	26.17	1,500	0.07	0.27
MTLS	Materialise Nv Ads	12.61	12.42	12.59	20,700	0.00	0.00
MTP	Midatech Pharma Ads	2.690	2.550	2.550	1,400	-0.140	5.20
MTRX	Matrix Service Co	8.400	8.100	8.150	459,900	-0.100	1.21
MTSC	M T S Systems Cp	53.45	51.85	52.45	949,800	0.20	0.38
MTSI	Macom Technology S	58.57	56.28	58.26	1,299,600	1.76	3.12
MTSL	M E R Tlmgt Sol	0.5200	0.5200	0.5200	100	-0.0600	10.34
MU	Micron Technology	32.08	31.64	31.73	45,323,700	-0.16	0.50
MVIS	Microvision	2.250	1.870	2.250	7,179,900	0.370	19.68
MXIM	Maxim Integrated	45.97	45.61	45.92	2,705,200	0.17	0.37
MXPT	Maxpoint Intrctv Cmn	7.230	6.850	6.990	7,300	-0.340	4.64
MXWL	Maxwell Technologies	5.800	5.650	5.740	631,900	0.030	0.53
MYGN	Myriad Genetics Inc	26.42	26.01	26.39	3,450,300	0.14	0.53
MYL	Mylan Nv Ord Shs	39.29	38.67	39.03	16,048,900	0.02	0.05
MYOK	Myokardia Inc Cm ST	14.50	13.70	14.45	721,300	0.50	3.58
MYOS	Myos Rens Tech Cmn	1.940	1.780	1.840	29,400	0.060	3.37
MYRG	Myr Group Inc	30.80	30.29	30.74	341,600	0.20	0.65
MYSZ	My Size Inc	1.240	1.160	1.180	57,800	-0.020	1.67
MZOR	Mazor Robotics Ads	34.77	33.34	34.24	211,900	0.54	1.60

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

23.20.130.128

GLOBAL INDICES

Code	Last	Change
COMP	6,265	29	0.46
DJI	21,395	-3	0.01
SP500	2,438	4	0.16
DAX	12,803	70	0.55
FTSE	7,461	37	0.50
NI225	20,153	21	0.10
CAC40	5,307	41	0.77
GLD	1,256	7	0.53
BDI	1,200	49	4.26
HSI	25,872	202	0.79