Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
MACKMerrimack Pharmaceuticals Inc.13.1612.5212.75222,600-0.372.82 
MACQM I Acquisitions Inc10.1810.1810.181,0000.000.00 
MACQUM I Acquisitions Inc. Un10.5210.5110.52600-0.040.38 
MACQWM I Acquisitions Inc. Warrant0.35000.35000.35005000.01504.48 
MAGSMagal Security Syst4.6004.4204.56027,3000.0902.01 
MAMSMam Software Gp7.9007.5007.7008,7000.3004.05 
MANHManhattan Assoc49.0047.6648.79712,7000.831.73 
MANTMantech Intl Cp A46.5245.9446.31100,5000.450.98 
MARMarriot Int Class A115.6114.4115.02,544,800-0.20.16 
MARAMarathon Patent Grou0.40000.36000.3800885,5000.01002.70 
MARKRemark Holdings Inc3.3903.1703.320197,9000.0300.91 
MARPSMarine Petroleum U3.9303.8303.8506,900-0.0501.28 
MASIMasimo Corp86.8586.2486.63221,4000.790.92 
MATMattel Inc16.0915.7715.9711,991,5000.161.01 
MATRMattersight Corp2.7002.6502.70010,2000.1003.85 
MATWMatthews Intl Corp63.7562.1063.1583,2000.701.12 
MAYSJ W Mays Inc47.0047.0047.009002.004.44 
MBMindbody Cls A28.9528.5028.60285,4000.100.35 
MBBMBS Bond Ishares106.8106.7106.8607,400-0.20.14 
MBCNMiddlefield Banc47.9547.1547.502,200-0.400.84 
MBFIMB Financial Inc47.1646.6446.96458,2000.651.40 
MBFIPMB Financial Pd Sr A25.8625.8225.863,9000.000.00 
MBIIMarrone Bio Innov1.03000.89000.9200283,900-0.05005.15 
MBIOMustang Bio Inc.9.4008.4508.90078,800-0.4004.30 
MBOTMicrobot Medical Inc1.2251.1501.190623,1000.0201.71 
MBRXMoleculin Biotech CS2.2302.1702.180116,700-0.0301.36 
MBSDFlexshares Disciplined Duration MBS23.9223.8323.862,600-0.020.08 
MBTFMbt Financial Corp10.9510.8010.8520,900-0.050.46 
MBUUMalibu Boats Cmn A32.3031.8731.9688,4000.361.14 
MBVXMabvax Therapeutics Holdings Inc0.76000.69000.7100287,300-0.03004.05 
MBWMMercantile Bank Corp37.9433.7537.0889,000-0.220.59 
MCBCMacatawa Bank Corp10.4010.2710.3242,000-0.070.63 
MCEFMunicipal CEF Income Opportunity ETF FT19.0118.9518.955,000-0.140.73 
MCEPMid-Con Energy Partn1.0301.0001.0209,4000.0202.00 
MCFTMcbc Holdings22.9422.3022.94185,5000.853.85 
MCHIChina Index MSCI Ishares65.7265.4265.521,126,9000.490.75 
MCHPMicrochip Technology94.6692.5092.731,808,800-0.320.34 
MCHXMarchex Inc3.1503.0703.07019,200-0.0802.54 
MCRBSeres Theraptc10.5309.8809.980283,400-0.3203.11 
MCRIMonarch Casino41.3940.7240.9043,000-0.431.04 
MDCAMdc Partners Cl A12.1011.7312.10314,1000.403.42 
MDCOMedicines Co34.7033.6533.98954,200-0.471.36 
MDGLMadrigal Pharmaceuticals Inc48.3144.5645.0184,600-1.793.82 
MDGSMedigus Ltd Ads2.3902.3902.3905000.0301.27 
MDIVMulti-Asset Diversified Income Index19.3419.1719.18123,800-0.070.36 
MDLZMondelez Intl Cmn A41.0640.6741.027,560,9000.290.71 
MDRXAllscripts Hlthcare14.1213.9914.08923,2000.130.93 
MDSOMedidata Solutions81.4780.4581.08255,7001.441.81 
MDVXMedovex Corp.1.1601.1201.13016,900-0.0605.04 
MDVXWMedovex Cp Cl A WT0.22000.20000.200010,900-0.030013.04 
MDWDMediwound Ltd Ord Sh5.2005.0005.00020,800-0.1001.96 
MDXGMimedx Group Inc13.9113.6013.902,528,8000.070.51 
MEDPMedpace Holdings Inc34.1433.4833.6420,300-0.060.18 
MEETThe Meet Group3.6103.4403.440607,100-0.1002.82 
MEIPMei Pharma Inc2.7102.4302.680294,1000.0602.29 
MELIMercadolibre Inc237.7233.8235.7782,900-0.30.11 
MELRMelrose Bancorp19.1518.7019.157000.201.06 
MEOHMethanex Cp50.6049.7550.30414,0000.200.40 
MERCMercer Intl Inc14.4013.9014.30392,6000.100.70 
MESOMesoblast Ltd Ads6.6706.4606.54010,100-0.2002.97 
METCRamaco Resources Inc6.4156.1406.31057,2000.2003.27 
MFINMedallion Fin Cp2.3102.2302.25058,000-0.0301.32 
MFINLMedallion Fin Notes24.5024.1024.101,600-0.351.43 
MFNCMackinac Financial16.4215.9615.968000.603.87 
MFSFMutualfirst Finl Inc40.1539.7540.1010,7000.100.25 
MGCDMgc Diagnostics Corp8.8708.2608.31018,300-0.3103.60 
MGEEMge Energy Inc68.1067.2567.5553,500-0.150.22 
MGENMiragen Therapeutics Inc9.5208.9009.420232,4000.4404.90 
MGIMoneygram Intl15.9515.6915.74564,0000.010.06 
MGICMagic Software Entpr9.1508.9508.95047,100-0.0500.56 
MGLNMagellan Health87.5886.7386.95107,1000.700.81 
MGNXMacrogenics17.8517.3117.73247,0000.130.74 
MGPIMGP Ingredients Inc63.5662.4562.9044,900-0.040.06 
MGRCMcgrath Rentcorp46.0145.1245.3648,600-0.040.09 
MGYRMagyar Bancorp Inc12.7412.7412.741000.423.41 
MHLDMaiden Holdings Ltd8.9508.7008.700607,1000.0000.00 
MICTMicronet Enertec Tec0.78000.67000.770065,8000.00000.00 
MICTWMicronet Enertec Wrt0.08000.08000.08002000.00000.00 
MIDDMiddleby Corp121.9119.5121.1357,4001.71.39 
MIIIM III Acquisition Corp9.8309.8009.8301,4000.0000.00 
MIIIUM III Acquisition10.3410.3410.342000.020.15 
MIIIWM III Acquisition Corp. WT0.55000.54000.54006,8000.02003.85 
MIKThe Michaels Comp21.0320.5820.823,661,2000.301.46 
MILNG-X Millennials Thematic ETF18.6118.4718.475,7000.130.71 
MIMEMimecast Limited Ord31.9431.1931.65460,3000.210.67 
MINDMitcham Industries Inc.3.2203.1303.2203,3000.0300.94 
MINDPMitcham Industries Inc22.8422.7522.754,100-0.040.18 
MINIMobile Mini Inc35.0033.0533.75274,3000.702.12 
MITKMitek Systems Inc9.7009.5009.600174,1000.1001.05 
MITLMitel Networks Corp8.8608.5908.7702,313,1000.1802.10 
MKSIMks Instruments Inc102.5100.8101.1359,8000.90.85 
MKTXMarketaxess Holdings190.9188.0190.3153,3001.60.84 
MLABMesa Labs Inc155.1151.2153.37,1000.20.12 
MLCOMelco Resorts & Entertainment24.1423.4223.915,582,0000.733.15 
MLHRMiller Herman Inc35.9035.5035.75299,1000.050.14 
MLNKModuslink Global1.9001.8501.89071,2000.0000.00 
MLNXMellanox Technologies43.8543.2543.65347,1000.350.81 
MLVFMalvern Bncp27.8527.4027.804,6000.150.54 
MMACMma Capital Mngt25.2024.5024.9528,8000.401.63 
MMDMModern Media Acquisition Corp.9.7609.7509.7501,3000.0000.00 
MMDMRModern Media Acquisition Corp. Right0.38000.38000.38001,300-0.01002.56 
MMDMUModern Media Acquisition Corp. Unit10.4510.4510.45100-0.020.14 
MMDMWModern Media Acquisition Corp. Warrant0.46000.46000.4600600-0.05009.80 
MMLPMartin Midstrm LP16.7516.3516.5550,5000.251.53 
MMSIMerit Medical Sys42.6641.7542.00308,2000.350.84 
MMYTMakemytrip Ltd25.3024.7024.80547,400-0.200.80 
MNDOMind C.T.I. Ltd2.8102.7302.81051,9000.0100.36 
MNGAMagnegas Corp0.45000.43000.4400240,6000.00000.00 
MNKDMannkind Corp4.4503.8704.11011,404,0000.1503.79 
MNOVMedicinova Inc6.3606.0906.14065,400-0.0500.81 
MNROMonro Muffler Brak52.6550.7551.20457,400-1.102.10 
MNSTMonster Beverage Cp56.5356.0756.461,807,8000.470.84 
MNTAMomenta Pharma14.2814.0014.05517,400-0.151.06 
MNTXManitex Intl Inc8.8908.3908.87032,8000.4505.34 
MOBLMobileiron Inc3.8503.4503.7501,462,1000.3008.70 
MOFGMidwestone Fnl Gp37.1736.7536.8931,4000.190.52 
MOGLCGabelli Nextshares Trust Gabelli Media100.0100.0100.01,0000.10.05 
MOMOMomo Inc Ads33.2531.8231.894,577,700-0.922.80 
MORNMorningstar Inc85.8784.9285.0929,2000.260.31 
MOSYMosys Inc0.74000.70000.7300102,000-0.02002.67 
MOXCMoxian Inc2.6902.4502.4655,0000.0451.86 
MPAAMotorcar Parts Amer29.7829.4029.7354,7000.581.99 
MPACMatlin & Partners Acquisition9.7909.7209.790241,8000.0700.72 
MPACUMatlin & Partners Acquisition10.1510.0310.123,100-0.020.20 
MPACWMatlin & Partners Acquisition0.44000.44000.4400100,000-0.04008.33 
MPBMid Penn Bancorp Inc29.0529.0029.003,600-0.010.02 
MPCTIshares Global Impact ETF59.2058.7558.922,700-0.260.44 
MPVDMountain Prv Dmds3.1003.0503.07526,400-0.0250.81 
MPWRMonolithic Power Sys115.1113.9114.0152,9000.10.04 
MRAMEverspin Technologies Inc11.4310.7811.17145,2000.373.43 
MRCCMonroe Capital Corpo14.5914.4314.4961,0000.000.00 
MRCYMercury Sys Inc52.4851.6952.45190,4000.821.59 
MRDNMeridian Waste Solutions Inc1.03000.95000.990015,000-0.01001.00 
MRDNWMeridian Waste Solutions Inc Warrants0.14100.11500.115017,700-0.065036.11 
MRLNMarlin Business Serv29.2528.8828.9517,0000.200.70 
MRNSMarinus Pharma CS5.4904.9605.3001,315,9000.1903.72 
MRSNMersana Therapeutics Inc17.6016.7017.4612,0000.714.24 
MRTNMarten Transport L19.4017.5019.15402,2000.150.79 
MRTXMirati Therapeutics16.5015.5515.75647,0000.201.29 
MRUSMerus N.V. CS19.4717.0017.4841,000-1.015.46 
MRVLMarvell Tech Group18.5018.3818.411,609,3000.000.00 
MSBFMSB Financial17.9517.9517.951000.653.76 
MSBIMidland Sts BNC36.5035.5335.7580,1000.050.14 
MSCCMicrosemi Corp51.9751.4951.61548,5000.150.29 
MSDIMonster Digital Inc0.68000.60000.6300334,3000.02504.13 
MSDIWMonster Digital [Warrants]0.05000.05000.05001,600-0.025033.33 
MSEXMiddlesex Water Co46.0544.7345.0155,400-0.821.79 
MSFGMainsource Finl Grp37.9537.0037.90133,4001.113.02 
MSFTMicrosoft Corp78.9778.2278.8122,845,1000.901.16 
MSONMisonix Inc10.159.7010.1018,5000.505.21 
MSTRMicrostrategy Cl A138.6135.7137.0114,7001.41.06 
MTBCMedical Transc Bl3.1302.9703.080273,6000.0401.32 
MTBCPMtbc 11% Sr A Prf ST25.3525.2425.3513,8000.010.04 
MTCHMatch Group Inc CS25.9625.5025.69712,0000.110.43 
MTEMMolecular Templates Inc.9.3508.7608.930130,600-0.4004.29 
MTEXMannatech Inc14.4514.4514.45300-0.150.99 
MTFBMotif Bio Plc11.1410.7810.783,8000.050.47 
MTFBWMotif Bio Plc Warrants To Purchase Adrs4.0804.0804.0805000.0802.00 
MTGEAmerican Cap Mtg Inv19.9019.6519.75152,6000.000.00 
MTGEPAmrcn Cap Mt Sr A PS26.2026.2026.202000.150.58 
MTLSMaterialise Nv Ads15.3714.9015.1855,2000.342.29 
MTPMidatech Pharma Ads1.4601.4301.4401,600-0.0402.70 
MTRXMatrix Service Co13.8013.0013.70154,3000.151.11 
MTSCM T S Systems Cp52.9052.2152.5078,6000.250.48 
MTSIMacom Technology S38.0036.7236.861,155,400-0.611.63 
MTSLMer Telemanagement Solutions Ltd2.4402.0602.34026,000-0.0602.50 
MUMicron Technology42.1741.4441.5036,204,8000.190.46 
MVISMicrovision2.5102.3002.450461,0000.1606.99 
MXIMMaxim Integrated53.1051.3152.094,504,9002.003.99 
MXPTMaxpoint Intrctv13.8813.8013.855,2000.000.00 
MXWLMaxwell Technologies4.9304.8704.89096,3000.0400.82 
MYGNMyriad Genetics Inc35.0734.2034.86975,1000.471.37 
MYLMylan Nv Ord Shs38.6337.9538.513,898,2000.220.57 
MYNDMynd Analytics Inc2.9902.8402.86010,600-0.0702.39 
MYNDWMynd Analytics Inc. Warrant0.78000.78000.7800100-0.06007.14 
MYOKMyokardia Inc Cm ST38.1036.7536.95244,100-0.902.38 
MYOSMyos Rens Tech1.7301.3401.420532,5000.0604.41 
MYRGMYR Group Inc30.7030.3830.5063,0000.010.03 
MYSZMy Size Inc0.82600.77200.7750134,000-0.03504.32 
MZORMazor Robotics Ads55.4552.8853.81655,400-0.931.70 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.81.73.2
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,629240.36
DJI23,3291660.71
SP5002,575130.51
DAX12,99110.01
FTSE7,52300.00
NI22521,45890.04
CAC405,37240.08
GLD1,279-110.85
BDI1,200494.26
HSI28,4873281.17