Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
MACKMerrimack Pharmaceut3.3203.2103.3001,294,8970.0802.48 
MACQM I Acquisitions Inc10.0110.0110.013,000-0.111.09 
MACQUM I Acquisitions Inc. Un10.4010.2310.40700-0.100.95 
MACQWM I Acquisitions Inc. Warrant0.35000.35000.35002,0000.00000.00 
MAGSMagal Security Syst6.8906.7206.85028,8600.0400.59 
MAMSMam Software Gp Cmn6.3006.1006.21026,900-0.0200.32 
MANHManhattan Assoc47.2446.6046.97423,7930.460.99 
MANTMantech Intl Cp A36.2235.1935.89143,4950.361.01 
MARMarriot Int Class A96.7794.3696.351,712,1791.781.88 
MARAMarathon Patent Grou0.61000.58000.580077,108-0.03004.92 
MARKRemark Holdings Inc.3.0202.9402.9907,1040.0100.34 
MARPSMarine Petroleum U3.9123.9123.9122660.1122.95 
MASIMasimo Corporation100.999.9100.9357,2321.00.96 
MATMattel Inc22.4022.0822.313,579,6780.180.81 
MATRMattersight Corp3.3003.2403.30036,9610.0501.54 
MATWMatthews Intl Corp71.0569.6071.0037,5901.201.72 
MAUIAdvisrshs Mkt Adptve24.5224.5224.521010.341.41 
MAYSJ W Mays Inc39.8538.0039.854000.701.79 
MBMindbody Cls A Cmn28.2527.8527.95109,980-0.150.53 
MBCNMiddlefield Banc Cmn45.6045.5545.603520.000.00 
MBFIMB Financial Inc44.0142.8643.71157,4460.711.65 
MBFIPMB Financial Pd Sr A26.3026.1426.1811,429-0.521.95 
MBIIMarrone Bio Innov1.8001.7401.74017,8560.0100.58 
MBOTMicrobot Medical Inc5.3105.0105.08034,435-0.0500.97 
MBRGMiddleburg Finl Corp40.1039.0240.04119,7001.333.44 
MBRXMoleculin Biotech CS0.89000.85000.860030,393-0.01001.15 
MBSDFlexshares Dspln MBS24.0324.0224.0312,195-0.030.12 
MBTFMbt Financial Corp12.1011.8511.9538,1020.100.84 
MBUUMalibu Boats Cmn A23.7322.6123.60100,7670.592.56 
MBVTMerchants Bancshares51.7050.2050.9058,2920.100.20 
MBVXMabvax Therapeutics Holdings Inc2.0902.0502.0701,889-0.0100.48 
MBWMMercantile Bank Corp36.0534.4435.6321,8120.752.15 
MCBCMacatawa Bank Corp10.5010.2910.4650,0410.151.45 
MCEFFirst Trust Municipal CEF Income18.6418.6418.645170.000.00 
MCEPMid-Con Energy Partn2.2702.1602.19034,122-0.0903.95 
MCFTMcbc Holdings Cmn17.2216.8117.1490,3480.301.78 
MCHIIshares MSCI China ETF51.3851.1751.341,261,7270.030.06 
MCHPMicrochip Technology76.8175.7576.19943,713-0.540.70 
MCHXMarchex Inc2.8002.7402.80041,7430.0301.08 
MCRBSeres Theraptc Cmn10.2310.0310.1148,691-0.070.69 
MCRIMonarch Casino30.0528.4729.9637,2090.712.43 
MDCAMdc Partners Cl A8.9508.5208.870214,2740.3203.74 
MDCOMedicines Co50.7247.2549.002,299,839-0.110.22 
MDGLMadrigal Pharmaceuticals Inc17.4917.1117.344,0810.040.23 
MDGSMedigus Ltd Ads2.9002.8202.8204,440-0.0501.74 
MDIVFirst Trust Vi Mlti19.7319.5919.7069,5610.080.41 
MDLZMondelez Intl Cmn A45.6645.1245.233,004,801-0.280.62 
MDRXAllscripts Hlthcare12.0211.8311.85632,782-0.141.17 
MDSOMedidata Solutions69.6865.1867.321,065,0503.986.28 
MDSYModsys Int'l Ltd0.72000.70000.70002,800-0.01001.41 
MDVXMedovex Corp. Cmn1.3801.3401.34013,678-0.0100.74 
MDVXWMedovex Cp Cl A Wt0.21000.21000.21004,4990.020010.53 
MDWDMediwound Ltd Ord Sh6.7006.4006.50014,121-0.2002.99 
MDXGMimedx Group Inc11.5311.0211.141,363,318-0.393.38 
MEDPMedpace Holdings Inc.31.4230.5431.3360,3230.130.42 
MEETThe Meet Group5.9605.7605.9301,614,2690.1202.07 
MEIPMei Pharma Inc Cmn1.6101.5201.56067,4870.0000.00 
MELIMercadolibre Inc230.5226.2226.6217,738-4.01.73 
MELRMelrose Bancorp Cmn17.1016.9317.052,9970.150.89 
MEMPMemorial Production0.12000.12000.1200469,6290.00000.00 
MENTMentor Graphics37.2637.2437.25912,400-0.010.03 
MEOHMethanex Cp46.2045.0646.05547,0680.100.22 
MERCMercer Intl Inc12.5512.1512.45136,1560.100.81 
MESOMesoblast Ltd Ads12.5011.9212.3745,0490.584.92 
METCRamaco Resources Inc7.9207.6307.83061,9330.1501.95 
MFINMedallion Fin Cp2.0702.0102.04046,1670.0301.49 
MFINLMedallion Fin Notes17.1817.0117.0114,449-0.090.53 
MFNCMackinac Financial13.9013.1713.899,2250.483.58 
MFSFMutualfirst Finl Inc32.3032.1532.202,097-0.551.68 
MGCDMgc Diagnostics Corp8.5608.2608.5206,200-0.0400.47 
MGEEMge Energy Inc65.3563.5564.8074,8010.901.41 
MGENMiragen Therapeutics Inc12.9112.2612.8018,012-0.191.46 
MGIMoneygram Intl Cmn17.8417.6317.79367,8040.030.17 
MGICMagic Software Entpr7.8407.7507.8005,899-0.0500.64 
MGLNMagellan Health Cmn72.5067.2071.63163,378-0.070.10 
MGNXMacrogenics Cmn21.8221.2421.5554,3290.050.23 
MGPIMGP Ingredients Inc54.5753.4853.59104,207-0.591.09 
MGRCMcgrath Rentcorp36.1235.0236.0132,6440.882.50 
MGYRMagyar Bancorp Inc12.5612.5612.561,200-0.161.26 
MHLDMaiden Holdings Ltd12.9512.5512.90361,4560.403.20 
MICTMicronet Enertec Tec1.2901.2201.25027,868-0.0503.85 
MICTWMicronet Enertec Wrt0.16000.16000.16004110.00000.00 
MIDDMiddleby Corp141.6138.9139.7235,1820.20.16 
MIIIM III Acquisition Corp9.8809.8509.8703,9000.0600.61 
MIIIUM III Acquisition10.1410.1010.1414,6000.030.30 
MIIIWM III Acquisition Corp. Wt0.33000.33000.33001,0000.01003.13 
MIKThe Michaels Comp Cmn24.0723.7424.071,040,6950.381.60 
MILNGlbl X Mlnls Thm ETF17.1217.0317.124,6720.110.65 
MIMEMimecast Limited Ord23.9723.4823.79138,121-0.110.46 
MINDMitcham Inds Inc4.6504.4404.62015,917-0.0601.28 
MINDPMitcham Industries Inc23.0522.7022.703,167-0.301.30 
MINIMobile Mini Inc30.7030.2530.50186,845-0.100.33 
MIRNMirna Therap Cmn Stk2.0402.0102.0307,0450.0000.00 
MITKMitek Systems Inc8.2507.9508.200341,9420.2002.50 
MITLMitel Networks Corp7.0306.9107.000108,6510.0801.16 
MKSIMks Instruments Inc74.8173.2574.75256,0230.350.47 
MKTXMarketaxess Holdings197.7186.9193.4168,5358.74.73 
MLABMesa Labs Inc142.4138.2139.88,855-1.71.19 
MLCOMelco Resorts & Entertainment21.8321.1721.755,119,0440.793.77 
MLHRMiller Herman Inc33.5032.7033.30146,6390.551.68 
MLNKModuslink Global Cmn1.6501.5601.61099,7840.0100.63 
MLNXMellanox Technologie51.1050.0050.60566,422-0.350.69 
MLVFMalvern Bncp Cmn Stk22.0021.7021.905,1810.100.46 
MMACMma Capital Mngt Cmn23.2723.2523.258,1650.000.00 
MMLPMartin Midstrm LP19.9019.5619.7593,2900.050.25 
MMSIMerit Medical Sys31.1030.0531.07407,6230.401.30 
MMYTMakemytrip Limited38.6538.0038.5057,9580.100.26 
MNDOMind C.T.I. Ltd2.4702.4302.45021,700-0.0100.41 
MNGAMagnegas Corporation0.30000.28000.3000316,0570.01003.45 
MNKDMannkind Corporation0.90900.82000.83501,973,252-0.06507.22 
MNOVMedicinova Inc6.2605.7905.880121,3840.3105.57 
MNROMonro Muffler Brak54.5053.5553.80181,286-0.300.55 
MNSTMonster Beverage Cp45.5045.0445.151,051,503-0.220.48 
MNTAMomenta Pharma13.9913.6013.82282,006-0.030.22 
MNTXManitex Intl Inc7.6307.3507.59032,8510.1702.29 
MOBLMobileiron Inc Cmn4.5904.4504.550158,4860.0501.11 
MOCOMocon Inc29.9029.8529.9043,8000.050.17 
MOFGMidwestone Fnl Gp35.8835.0035.7536,9940.621.76 
MOGLCGabelli Nextshares Trust Gabelli Media100.1100.1100.13000.00.00 
MOMOMomo Inc Ads37.4335.5537.325,071,462-0.842.20 
MORNMorningstar Inc75.3573.5774.49139,1450.090.12 
MOSYMosys Inc1.1800.9501.050394,566-0.0706.25 
MOXCMoxian Inc2.3602.2502.2806,7000.0301.33 
MPAAMotorcar Parts Amer30.8230.2930.6741,2090.070.23 
MPACUMatlin & Partners Acquisition10.0110.0110.01200-0.010.10 
MPBMid Penn Bancorp Inc27.3027.3027.30123-0.100.36 
MPCTIshrs Su MSCI Glb Im52.7852.6852.68637-1.152.14 
MPELMelco Crown Entm Ads19.1618.8718.975,659,4000.080.42 
MPVDMountain Prv Dmds3.3003.1003.15092,910-0.1504.55 
MPWRMonolithic Power Sys96.2693.7394.33172,397-1.881.95 
MRAMEverspin Technologies Inc9.6509.3509.56019,6870.1501.59 
MRCCMonroe Capital Corpo16.1615.8916.0042,719-0.050.31 
MRCYMercury Sys Inc38.5736.0937.86786,047-0.521.35 
MRDNMeridian Waste Solutions Inc3.3503.3403.3506,772-0.0401.18 
MRDNWMeridian Waste Solutions Inc Warrants0.57000.57000.57001,800-0.01001.72 
MRLNMarlin Business Serv25.6025.4025.4526,7620.050.20 
MRNSMarinus Pharma CS1.5701.5201.550165,8660.0100.65 
MRTNMarten Transport L25.1524.6524.7766,690-0.030.12 
MRTXMirati Therapeutics4.7504.3004.67037,1820.0701.52 
MRUSMerus N.V. CS22.2921.1522.0017,3010.683.19 
MRVCMrv Communictns Cmn9.5009.4509.5007,1940.0000.00 
MRVLMarvell Tech Group15.1714.6914.756,014,919-0.744.78 
MSBFMSB Financial Cmn17.0016.9016.9510,063-0.050.29 
MSBIMidland Sts BNC Cmn34.3733.7934.289,1000.290.85 
MSCCMicrosemi Corp50.1548.9349.18977,865-1.312.59 
MSDIMonster Digital Inc0.83000.60000.7800160,9820.110016.42 
MSDIWMonster Digital [Warrants]0.15000.12000.13007,900-0.050027.78 
MSEXMiddlesex Water Co40.4639.5240.3828,3660.451.13 
MSFGMainsource Finl Grp34.9534.0834.5051,4240.260.76 
MSFTMicrosoft Corp68.3167.6267.8817,500,038-0.040.06 
MSLIMerus Labs Intl Inc0.79000.76000.78006050.00000.00 
MSONMisonix Inc11.0510.7010.822,6000.171.60 
MSTRMicrostrategy Cl A194.0189.2193.219,7012.51.32 
MTBCMedical Transc Bl Cmn1.5000.4401.1903,163,3880.750170.45 
MTBCPMtbc 11% Sr A Prf ST25.4024.9025.403,1970.000.00 
MTCHMatch Group Inc CS18.7118.4218.65603,5510.180.97 
MTEXMannatech Inc16.2816.1016.101,1150.000.00 
MTFBMotif Bio Plc10.6010.4010.553,721-0.121.12 
MTFBWMotif Bio Plc Warrants To Purchase Adrs2.7602.3502.40012,700-0.1907.34 
MTGEAmerican Cap Mtg Inv17.9217.6017.90174,1570.201.13 
MTGEPAmrcn Cap Mt Sr A PS25.7025.7025.701000.190.74 
MTLSMaterialise Nv Ads10.8710.3410.80106,4310.302.86 
MTPMidatech Pharma Ads2.9002.8302.8808,5080.0301.05 
MTRXMatrix Service Co17.7017.1017.52100,0240.372.16 
MTSCM T S Systems Cp47.9546.1347.7542,5210.952.03 
MTSIMacom Technology S51.1846.0450.483,794,300-3.366.24 
MTSLM E R Tlmgt Sol0.58000.58000.58001000.02003.57 
MUMicron Technology27.0726.3926.8117,717,886-0.180.67 
MVISMicrovision2.7102.6102.670422,737-0.0401.48 
MXIMMaxim Integrated45.3544.8344.931,156,428-0.190.42 
MXPTMaxpoint Intrctv Cmn6.2506.0906.1402,6350.0901.49 
MXWLMaxwell Technologies6.2306.1006.230255,5890.1201.96 
MYGNMyriad Genetics Inc18.5518.0118.46671,5450.130.71 
MYLMylan Nv Ord Shs38.0236.8337.453,587,1480.601.63 
MYOKMyokardia Inc Cm ST13.4812.9513.4271,6670.171.28 
MYOSMyos Rens Tech Cmn2.4402.3002.38062,744-0.0602.46 
MYRGMyr Group Inc43.2542.5343.1727,3420.531.24 
MYSZMy Size Inc Cmn1.8501.7901.80029,723-0.0703.74 
MZORMazor Robotics Ads35.4634.8135.36270,2670.621.78 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.81.174.180
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,03270.11
DJI21,012160.08
SP5002,39120.10
DAX12,47360.05
FTSE7,289130.18
NI22519,2892101.10
CAC405,288100.19
GLD1,263-120.93
BDI1,200494.26
HSI24,5781220.50