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	1.250	1.200	1.200	1,236,300	-0.040	3.23
MACQ	M I Acquisitions Inc	10.08	10.08	10.08	1,100	0.03	0.30
MACQU	M I Acquisitions Inc. Un	10.29	10.29	10.29	100	0.00	0.00
MACQW	M I Acquisitions Inc. Warrant	0.3500	0.3350	0.3350	5,100	0.0150	4.69
MAGS	Magal Security Syst	4.945	4.820	4.820	26,100	-0.090	1.83
MAMS	Mam Software Gp	6.950	6.730	6.950	9,100	-0.100	1.42
MANH	Manhattan Assoc	43.03	41.43	41.49	753,300	-0.74	1.75
MANT	Mantech Intl Cp A	38.16	37.02	37.69	147,000	-0.36	0.95
MAR	Marriot Int Class A	98.74	96.90	98.03	1,581,400	0.19	0.19
MARA	Marathon Patent Grou	0.3200	0.2540	0.3050	3,030,800	0.0450	17.31
MARK	Remark Holdings Inc	2.710	2.600	2.690	12,400	0.080	3.07
MARPS	Marine Petroleum U	3.330	3.330	3.330	900	-0.020	0.60
MASI	Masimo Corporation	87.03	85.60	85.78	497,600	-1.47	1.68
MAT	Mattel Inc	17.16	16.82	16.82	5,161,600	-0.35	2.04
MATR	Mattersight Corp	2.200	2.150	2.200	53,900	0.050	2.33
MATW	Matthews Intl Corp	61.75	60.25	60.30	109,000	-1.30	2.11
MAYS	J W Mays Inc	36.00	36.00	36.00	600	0.20	0.56
MB	Mindbody Cls A	23.23	22.20	23.00	296,400	0.30	1.32
MBB	MBS Bond Ishares	107.4	107.1	107.3	395,800	0.0	0.02
MBCN	Middlefield Banc	44.15	43.90	44.00	12,100	0.00	0.00
MBFI	MB Financial Inc	38.98	38.46	38.75	275,200	-0.17	0.44
MBFIP	MB Financial Pd Sr A	25.75	25.73	25.75	1,300	0.04	0.16
MBII	Marrone Bio Innov	1.0000	0.9000	0.9600	73,500	0.0300	3.23
MBOT	Microbot Medical Inc	1.120	1.040	1.070	410,600	-0.040	3.60
MBRX	Moleculin Biotech CS	2.550	2.360	2.390	678,800	-0.170	6.64
MBSD	Flexshares Disciplined Duration MBS	24.09	24.09	24.09	6,600	0.00	0.00
MBTF	Mbt Financial Corp	9.750	9.500	9.600	59,200	0.000	0.00
MBUU	Malibu Boats Cmn A	26.20	25.21	25.28	337,300	-0.64	2.47
MBVX	Mabvax Therapeutics Holdings Inc	0.5100	0.4500	0.5000	107,000	0.0200	4.17
MBWM	Mercantile Bank Corp	30.65	29.87	30.28	23,500	0.08	0.26
MCBC	Macatawa Bank Corp	9.500	9.280	9.400	56,500	-0.020	0.21
MCEF	Municipal CEF Income Opportunity ETF FT	19.08	19.08	19.08	400	0.03	0.16
MCEP	Mid-Con Energy Partn	1.0500	0.9300	1.0000	113,600	0.0600	6.38
MCFT	Mcbc Holdings	17.38	16.82	17.15	168,300	0.02	0.12
MCHI	China Index MSCI Ishares	60.02	59.29	59.67	1,778,900	0.28	0.47
MCHP	Microchip Technology	82.37	81.33	81.58	1,349,100	-0.07	0.09
MCHX	Marchex Inc	2.930	2.860	2.930	69,700	0.060	2.09
MCRB	Seres Theraptc	13.33	12.94	12.94	160,600	-0.39	2.93
MCRI	Monarch Casino	34.19	33.58	34.13	56,400	-0.20	0.58
MDCA	Mdc Partners Cl A	10.35	10.05	10.15	349,200	-0.05	0.49
MDCO	Medicines Co	35.79	34.97	35.50	775,400	0.10	0.28
MDGL	Madrigal Pharmaceuticals Inc	15.87	15.57	15.75	8,600	0.13	0.83
MDGS	Medigus Ltd Ads	2.090	1.940	1.970	15,700	-0.060	2.96
MDIV	Multi-Asset Diversified Income Index	19.05	18.93	18.99	75,200	-0.03	0.16
MDLZ	Mondelez Intl Cmn A	43.57	42.91	42.94	6,760,900	-0.47	1.08
MDRX	Allscripts Hlthcare	12.92	12.51	12.85	2,133,100	0.07	0.55
MDSO	Medidata Solutions	72.79	71.22	72.34	445,900	-0.19	0.26
MDVX	Medovex Corp.	1.210	1.060	1.180	363,800	0.160	15.69
MDVXW	Medovex Cp Cl A WT	0.1600	0.1500	0.1600	2,000	0.0000	0.00
MDWD	Mediwound Ltd Ord Sh	6.300	6.000	6.300	21,500	0.300	5.00
MDXG	Mimedx Group Inc	16.88	15.71	16.52	1,992,100	0.41	2.55
MEDP	Medpace Holdings Inc	31.75	31.11	31.20	86,400	-0.45	1.42
MEET	The Meet Group	3.610	3.465	3.600	1,760,400	0.040	1.12
MEIP	Mei Pharma Inc	2.750	2.600	2.680	92,800	-0.060	2.19
MELI	Mercadolibre Inc	238.3	232.7	236.1	672,700	2.0	0.83
MELR	Melrose Bancorp	17.83	17.73	17.73	900	-0.37	2.04
MEOH	Methanex Cp	44.30	43.00	43.90	448,700	0.60	1.39
MERC	Mercer Intl Inc	11.10	10.85	10.95	152,900	0.00	0.00
MESO	Mesoblast Ltd Ads	7.340	7.190	7.300	6,900	-0.110	1.48
METC	Ramaco Resources Inc	7.100	6.910	7.020	88,400	0.010	0.14
MFIN	Medallion Fin Cp	2.490	2.410	2.480	71,700	0.040	1.64
MFINL	Medallion Fin Notes	23.03	23.03	23.03	100	-0.19	0.82
MFNC	Mackinac Financial	14.50	14.02	14.40	3,300	-0.06	0.41
MFSF	Mutualfirst Finl Inc	34.70	34.05	34.15	15,400	-0.40	1.16
MGCD	Mgc Diagnostics Corp	8.030	7.860	7.860	7,200	-0.050	0.63
MGEE	Mge Energy Inc	63.65	62.01	63.65	74,800	0.45	0.71
MGEN	Miragen Therapeutics Inc	9.900	9.100	9.870	281,700	0.420	4.44
MGI	Moneygram Intl	15.67	15.42	15.50	434,500	-0.02	0.13
MGIC	Magic Software Entpr	8.000	7.900	8.000	12,100	0.000	0.00
MGLN	Magellan Health	78.00	76.90	77.20	148,200	-0.70	0.90
MGNX	Macrogenics	15.80	15.48	15.52	283,800	-0.31	1.96
MGPI	MGP Ingredients Inc	58.52	57.21	58.07	89,200	0.51	0.89
MGRC	Mcgrath Rentcorp	39.02	38.31	38.64	46,800	0.02	0.05
MGYR	Magyar Bancorp Inc	12.45	12.45	12.45	700	-0.54	4.16
MHLD	Maiden Holdings Ltd	7.250	6.950	7.200	900,600	0.100	1.41
MICT	Micronet Enertec Tec	0.8250	0.8000	0.8250	19,700	0.0050	0.61
MICTW	Micronet Enertec Wrt	0.1420	0.1350	0.1370	600	-0.0030	2.14
MIDD	Middleby Corp	117.2	115.9	116.1	658,600	-1.1	0.96
MIII	M III Acquisition Corp	9.830	9.830	9.830	1,600	0.000	0.00
MIIIU	M III Acquisition	10.28	10.28	10.28	1,000	0.00	0.00
MIIIW	M III Acquisition Corp. WT	0.4900	0.4700	0.4900	51,800	0.0000	0.00
MIK	The Michaels Comp	19.97	19.07	19.13	2,792,500	-0.84	4.21
MILN	G-X Millennials Thematic ETF	17.50	17.37	17.42	7,000	-0.14	0.80
MIME	Mimecast Limited Ord	27.83	26.85	26.99	258,600	-0.63	2.28
MIND	Mitcham Inds Inc	3.120	3.010	3.120	9,000	0.020	0.65
MINDP	Mitcham Industries Inc	23.23	23.23	23.23	200	-0.02	0.09
MINI	Mobile Mini Inc	30.15	28.85	28.95	243,900	-0.95	3.18
MIRN	Mirna Therap	1.740	1.650	1.680	14,100	-0.040	2.33
MITK	Mitek Systems Inc	10.050	9.700	9.900	282,600	0.000	0.00
MITL	Mitel Networks Corp	8.250	8.140	8.240	403,100	-0.020	0.24
MKSI	Mks Instruments Inc	80.60	78.97	79.35	653,200	-0.30	0.38
MKTX	Marketaxess Holdings	192.6	187.4	188.7	344,000	-3.3	1.73
MLAB	Mesa Labs Inc	130.2	127.9	130.0	18,500	-0.6	0.44
MLCO	Melco Resorts & Entertainment	21.12	20.62	20.64	1,760,800	-0.39	1.85
MLHR	Miller Herman Inc	33.05	32.75	33.00	425,400	0.00	0.00
MLNK	Moduslink Global	1.580	1.530	1.580	42,300	-0.010	0.63
MLNX	Mellanox Technologie	43.65	43.20	43.25	164,200	-0.35	0.80
MLVF	Malvern Bncp	23.35	22.60	23.20	12,000	0.25	1.09
MMAC	Mma Capital Mngt	24.61	24.40	24.50	9,200	0.00	0.00
MMDM	Modern Media Acquisition Corp.	9.750	9.700	9.750	1,200	0.030	0.31
MMDMR	Modern Media Acquisition Corp. Right	0.4500	0.4500	0.4500	100	0.0100	2.27
MMDMU	Modern Media Acquisition Corp. Unit	10.32	10.32	10.32	15,000	0.00	0.00
MMDMW	Modern Media Acquisition Corp. Warrant	0.6500	0.6500	0.6500	100	0.0000	0.00
MMLP	Martin Midstrm LP	17.20	16.84	17.00	124,700	-0.15	0.87
MMSI	Merit Medical Sys	41.35	40.25	40.75	169,800	-0.10	0.24
MMYT	Makemytrip Limited	31.05	30.05	30.15	217,000	-0.15	0.50
MNDO	Mind C.T.I. Ltd	2.480	2.440	2.480	3,900	0.040	1.64
MNGA	Magnegas Corporation	0.7990	0.5350	0.5800	10,994,400	0.0900	18.37
MNKD	Mannkind Corporation	1.530	1.375	1.460	2,357,100	0.060	4.29
MNOV	Medicinova Inc	5.030	4.870	4.970	47,500	0.010	0.20
MNRO	Monro Muffler Brak	44.70	43.98	44.30	221,700	-0.20	0.45
MNST	Monster Beverage Cp	54.36	53.43	54.05	1,930,300	0.34	0.63
MNTA	Momenta Pharma	15.55	15.16	15.30	337,700	-0.15	0.97
MNTX	Manitex Intl Inc	8.480	8.100	8.330	83,300	0.180	2.21
MOBL	Mobileiron Inc	4.025	3.850	3.900	457,000	0.000	0.00
MOFG	Midwestone Fnl Gp	33.16	32.44	32.77	17,600	0.03	0.09
MOGLC	Gabelli Nextshares Trust Gabelli Media	100.1	100.1	100.1	500	0.2	0.20
MOMO	Momo Inc Ads	44.79	43.50	43.82	4,247,200	-0.19	0.43
MORN	Morningstar Inc	82.66	81.52	81.63	73,000	-0.89	1.08
MOSY	Mosys Inc	0.9100	0.8500	0.8700	44,900	-0.0300	3.33
MOXC	Moxian Inc	3.010	3.000	3.000	10,600	0.000	0.00
MPAA	Motorcar Parts Amer	24.77	24.24	24.74	124,600	-0.16	0.64
MPAC	Matlin & Partners Acquisition	9.750	9.710	9.750	3,400	0.010	0.10
MPACU	Matlin & Partners Acquisition	10.15	10.06	10.15	6,100	0.01	0.10
MPACW	Matlin & Partners Acquisition	0.4900	0.4600	0.4900	11,900	0.0000	0.00
MPB	Mid Penn Bancorp Inc	27.45	26.90	27.45	500	0.35	1.29
MPCT	Ishares Global Impact ETF	54.89	54.89	54.89	400	-0.30	0.54
MPVD	Mountain Prv Dmds	3.500	3.400	3.400	22,600	0.000	0.00
MPWR	Monolithic Power Sys	98.69	96.54	97.61	181,800	0.03	0.03
MRAM	Everspin Technologies Inc	15.82	14.60	15.57	161,900	0.87	5.92
MRCC	Monroe Capital Corpo	14.01	13.70	13.89	118,600	-0.04	0.29
MRCY	Mercury Sys Inc	46.00	44.76	45.91	234,500	0.28	0.61
MRDN	Meridian Waste Solutions Inc	1.260	1.170	1.190	65,500	-0.060	4.80
MRDNW	Meridian Waste Solutions Inc Warrants	0.3000	0.2000	0.2000	900	0.0000	0.00
MRLN	Marlin Business Serv	26.00	24.95	25.90	27,800	0.60	2.37
MRNS	Marinus Pharma CS	2.950	2.780	2.780	689,700	-0.110	3.81
MRSN	Mersana Therapeutics Inc	16.25	15.22	16.10	68,700	0.48	3.07
MRTN	Marten Transport L	15.90	15.60	15.80	78,200	-0.05	0.32
MRTX	Mirati Therapeutics	5.700	4.950	5.600	441,300	0.550	10.89
MRUS	Merus N.V. CS	14.41	14.10	14.18	3,300	0.13	0.93
MRVC	Mrv Communictns	10.000	9.975	9.975	2,200	0.000	0.00
MRVL	Marvell Tech Group	15.75	15.50	15.65	4,615,500	0.10	0.64
MSBF	MSB Financial	17.20	17.20	17.20	200	0.05	0.29
MSBI	Midland Sts BNC	29.60	28.70	29.33	79,300	0.06	0.20
MSCC	Microsemi Corp	49.13	48.68	48.78	701,800	-0.11	0.22
MSDI	Monster Digital Inc	0.7100	0.5700	0.6300	413,700	0.0500	8.62
MSDIW	Monster Digital [Warrants]	0.1200	0.1200	0.1200	200	0.0400	50.00
MSEX	Middlesex Water Co	37.91	37.37	37.84	40,800	0.15	0.40
MSFG	Mainsource Finl Grp	33.21	32.50	32.57	134,000	-0.36	1.09
MSFT	Microsoft Corp	72.84	71.93	72.49	18,761,400	0.09	0.12
MSON	Misonix Inc	9.800	9.555	9.800	1,800	0.200	2.08
MSTR	Microstrategy Cl A	127.5	125.2	125.9	183,800	-1.5	1.20
MTBC	Medical Transc Bl	1.470	1.380	1.440	223,600	0.020	1.41
MTBCP	Mtbc 11% Sr A Prf ST	26.22	25.86	26.10	5,600	0.40	1.56
MTCH	Match Group Inc CS	18.96	18.38	18.80	673,700	0.17	0.91
MTEM	Molecular Templates Inc.	5.280	5.080	5.230	15,100	-0.010	0.19
MTEX	Mannatech Inc	15.65	15.65	15.65	400	0.35	2.29
MTFB	Motif Bio Plc	7.160	7.150	7.160	2,800	-0.120	1.65
MTFBW	Motif Bio Plc Warrants To Purchase Adrs	1.660	1.660	1.660	100	0.050	3.11
MTGE	American Cap Mtg Inv	19.30	19.00	19.30	160,600	0.20	1.05
MTGEP	Amrcn Cap Mt Sr A PS	25.80	25.73	25.77	2,000	0.02	0.08
MTLS	Materialise Nv Ads	13.02	12.70	12.83	27,500	0.14	1.10
MTP	Midatech Pharma Ads	2.580	2.250	2.570	50,000	0.150	6.20
MTRX	Matrix Service Co	9.950	9.650	9.800	192,000	0.100	1.03
MTSC	M T S Systems Cp	47.00	46.45	46.75	55,300	0.05	0.11
MTSI	Macom Technology S	40.57	39.23	39.67	1,064,600	-1.11	2.72
MTSL	M E R Tlmgt Sol	0.5900	0.5900	0.5900	100	0.0000	0.00
MU	Micron Technology	30.60	29.76	30.38	31,178,100	0.76	2.57
MVIS	Microvision	2.160	2.100	2.120	289,300	-0.030	1.40
MXIM	Maxim Integrated	44.33	43.71	43.87	2,190,800	-0.12	0.27
MXPT	Maxpoint Intrctv	5.420	5.290	5.420	2,000	0.160	3.04
MXWL	Maxwell Technologies	5.620	5.520	5.580	98,800	0.050	0.90
MYGN	Myriad Genetics Inc	29.01	28.26	28.80	1,315,600	0.94	3.37
MYL	Mylan Nv Ord Shs	31.23	30.50	30.72	7,185,200	0.16	0.52
MYND	Mynd Analytics Inc	3.890	3.250	3.890	23,800	-0.070	1.77
MYNDW	Mynd Analytics Inc. Warrant	0.8000	0.4500	0.4500	4,400	-0.1800	28.57
MYOK	Myokardia Inc Cm ST	44.28	39.70	40.38	942,600	-3.13	7.18
MYOS	Myos Rens Tech	1.355	1.300	1.320	9,900	-0.040	2.94
MYRG	Myr Group Inc	23.62	23.11	23.24	145,700	0.05	0.22
MYSZ	My Size Inc	0.8700	0.8400	0.8400	86,900	-0.0200	2.33
MZOR	Mazor Robotics Ads	39.00	36.50	37.09	116,100	-0.53	1.41

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.196.69.175
United States

GLOBAL INDICES

Code	Last	Change
COMP	6,217	-5	0.09
DJI	21,675	-76	0.35
SP500	2,426	-4	0.18
DAX	12,165	-38	0.31
FTSE	7,324	-64	0.86
NI225	19,470	-232	1.18
CAC40	5,114	-33	0.64
GLD	1,284	-3	0.25
BDI	1,200	49	4.26
HSI	27,048	-297	1.08