Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
MACKMerrimack Pharmaceut3.0602.9603.0102,217,100-0.0100.33 
MACQM I Acquisitions Inc10.0710.0510.077000.060.60 
MACQUM I Acquisitions Inc. Un10.2210.2210.221,300-0.020.20 
MACQWM I Acquisitions Inc. Warrant0.35000.35000.35003000.00000.00 
MAGSMagal Security Syst7.6207.2507.350179,8000.1101.52 
MAMSMam Software Gp Cmn6.3406.3006.3001,100-0.0400.63 
MANHManhattan Assoc49.7149.1549.62416,9000.470.96 
MANTMantech Intl Cp A36.0134.7834.90288,000-0.461.30 
MARMarriot Int Class A93.8693.2593.502,274,8000.360.39 
MARAMarathon Patent Grou0.85000.75000.8500525,8000.120016.44 
MARKRemark Media Cmn3.0202.9203.00023,5000.0401.35 
MARPSMarine Petroleum U4.2504.2504.2501000.0801.92 
MASIMasimo Corporation94.0093.0193.22705,4000.260.28 
MATMattel Inc25.2624.9625.162,947,2000.080.32 
MATRMattersight Corp3.6003.4503.50060,700-0.0501.41 
MATWMatthews Intl Corp66.4065.1065.4579,600-0.600.91 
MAUIAdvisrshs Mkt Adptve24.2024.2024.201000.000.00 
MAYSJ W Mays Inc40.0539.6539.65600-0.401.00 
MBMindbody Cls A Cmn27.9027.1527.20144,8000.250.93 
MBCNMiddlefield Banc Cmn43.9043.9043.901000.651.50 
MBFIMB Financial Inc41.9641.3841.57315,0000.170.41 
MBFIPMB Financial Pd Sr A26.4326.4026.4138,1000.010.04 
MBIIMarrone Bio Innov2.0101.9902.00015,2000.0100.50 
MBOTMicrobot Medical Inc6.3006.0606.19026,5000.1001.64 
MBRGMiddleburg Finl Corp37.3936.7837.2224,3000.661.81 
MBRXMoleculin Biotech CS1.1601.0701.1301,294,6000.0201.80 
MBSDFlexshares Dspln MBS24.0524.0224.058000.040.17 
MBTFMbt Financial Corp11.0010.8010.8512,300-0.050.46 
MBUUMalibu Boats Cmn A22.2021.2121.58227,2000.592.81 
MBVTMerchants Bancshares48.0547.3047.508,300-0.100.21 
MBVXMabvax Therapeutics Holdings Inc2.4902.2502.27060,700-0.2409.56 
MBWMMercantile Bank Corp34.4432.9433.8763,200-0.461.34 
MCBCMacatawa Bank Corp9.8009.6109.69023,9000.0300.31 
MCEFFirst Trust Municipal CEF Income18.3718.3718.371,200-0.020.11 
MCEPMid-Con Energy Partn2.3402.2502.29094,7000.0502.23 
MCFTMcbc Holdings Cmn15.7815.5515.6682,4000.211.36 
MCHIIshares MSCI China ETF50.6750.3850.581,198,7000.040.08 
MCHPMicrochip Technology74.1372.9573.152,015,6000.400.55 
MCHXMarchex Inc2.6902.6202.660112,900-0.0301.12 
MCRBSeres Theraptc Cmn11.0010.6310.83118,9000.121.12 
MCRIMonarch Casino29.4428.7728.8522,400-0.200.69 
MDCAMdc Partners Cl A9.6509.1309.400654,1000.2002.17 
MDCOMedicines Co50.9449.6950.691,172,0000.701.40 
MDGLMadrigal Pharmaceuticals Inc15.2315.0015.225,400-0.010.07 
MDGSMedigus Ltd Ads3.3503.1503.350511,800-1.06024.04 
MDIVFirst Trust Vi Mlti19.3619.2519.29114,4000.050.26 
MDLZMondelez Intl Cmn A44.1143.6043.805,982,600-0.220.50 
MDRXAllscripts Hlthcare12.0411.7111.981,795,1000.373.19 
MDSOMedidata Solutions56.3855.2155.97417,4000.761.38 
MDSYModsys Int'l Ltd0.84000.83000.83009,7000.03003.75 
MDVXMedovex Corp. Cmn1.4701.4101.42016,200-0.0402.74 
MDVXWMedovex Cp Cl A Wt0.17000.14000.15004,800-0.020011.76 
MDWDMediwound Ltd Ord Sh6.5006.3006.40024,300-0.2804.19 
MDXGMimedx Group Inc9.1208.9209.100547,9000.1802.02 
MEDPMedpace Holdings Inc.27.3826.6626.91226,300-0.190.70 
MEETMeetme Inc5.3405.2205.2501,878,0000.0100.19 
MEIPMei Pharma Inc Cmn1.6101.5301.540166,400-0.0301.91 
MELIMercadolibre Inc213.1208.2210.9405,7002.71.29 
MELRMelrose Bancorp Cmn16.9516.5516.951,1000.442.67 
MEMPMemorial Production0.13000.12000.1200777,800-0.01007.69 
MENTMentor Graphics37.2237.1837.20609,3000.020.05 
MEOHMethanex Cp45.5544.3544.501,166,700-0.100.22 
MERCMercer Intl Inc11.7711.4511.70149,8000.100.86 
MESOMesoblast Ltd Ads9.2908.9309.10019,100-0.1902.05 
METCRamaco Resources Inc8.9208.5608.75096,400-0.1101.24 
MFINMedallion Fin Cp2.4502.1802.220206,8000.0100.45 
MFINLMedallion Fin Notes19.7019.4019.701,5000.392.02 
MFNCMackinac Financial13.2113.2113.21100-0.050.38 
MFRIM F R I Inc8.0507.7607.7604,900-0.1401.77 
MFSFMutualfirst Finl Inc31.8030.8531.154,800-0.150.48 
MGCDMgc Diagnostics Corp8.7708.7708.770200-0.0600.68 
MGEEMge Energy Inc63.4562.8062.9048,0000.100.16 
MGENMiragen Therapeutics Inc12.1610.9512.0029,1000.817.24 
MGIMoneygram Intl Cmn16.7216.5916.66461,5000.030.18 
MGICMagic Software Entpr8.1007.9508.05028,1000.2002.55 
MGLNMagellan Health Cmn67.2464.7565.65110,5001.021.58 
MGNXMacrogenics Cmn18.3317.6217.93129,4000.050.28 
MGPIMGP Ingredients Inc54.2753.2153.95132,1000.250.47 
MGRCMcgrath Rentcorp33.2032.4932.6541,500-0.190.58 
MGYRMagyar Bancorp Inc13.0012.8913.002,2000.000.00 
MHLDMaiden Holdings Ltd14.4013.4513.65473,800-0.151.09 
MICTMicronet Enertec Tec1.3401.2101.28021,300-0.0201.54 
MICTWMicronet Enertec Wrt0.18000.15000.16008,300-0.030015.79 
MIDDMiddleby Corp137.7135.2136.3260,0000.60.44 
MIIIM III Acquisition Corp9.7909.7509.78017,200-0.0400.41 
MIIIUM III Acquisition10.1010.0410.069000.020.20 
MIIIWM III Acquisition Corp. Wt0.29000.29000.29009,3000.00000.00 
MIKThe Michaels Comp Cmn22.1421.6321.961,177,9000.170.78 
MILNGlbl X Mlnls Thm ETF16.4816.4016.402,0000.010.06 
MIMEMimecast Limited Ord21.8220.8121.51636,9000.773.71 
MINDMitcham Inds Inc4.3804.3404.3402,200-0.0200.46 
MINDPMitcham Industries Inc23.4023.4023.403000.010.04 
MINIMobile Mini Inc30.1529.1529.50162,100-0.351.17 
MIRNMirna Therap Cmn Stk2.0802.0002.08080,100-0.0200.95 
MITKMitek Systems Inc6.6506.2506.500598,3000.2504.00 
MITLMitel Networks Corp7.0206.8206.890397,9000.0400.58 
MKSIMks Instruments Inc68.8567.2067.75350,500-0.250.37 
MKTXMarketaxess Holdings189.3186.7187.777,3000.70.37 
MLABMesa Labs Inc120.9119.2120.011,2001.20.99 
MLHRMiller Herman Inc32.3031.3031.40526,900-0.200.63 
MLNKModuslink Global Cmn1.8301.7701.80040,1000.0000.00 
MLNXMellanox Technologie51.9051.1051.30310,2000.050.10 
MLVFMalvern Bncp Cmn Stk21.5021.4021.501,1000.200.94 
MMACMma Capital Mngt Cmn23.2023.1523.202,7000.100.43 
MMLPMartin Midstrm LP19.1018.7018.70189,400-0.150.80 
MMSIMerit Medical Sys28.9528.3028.73684,7000.481.70 
MMYTMakemytrip Limited36.9535.7036.60352,000-0.050.14 
MNDOMind C.T.I. Ltd2.5702.4302.45081,2000.0401.66 
MNGAMagnegas Corporation0.47000.41000.4300810,200-0.04008.51 
MNKDMannkind Corporation1.9701.8701.8901,024,000-0.0603.08 
MNOVMedicinova Inc5.8905.8305.87020,6000.0601.03 
MNROMonro Muffler Brak52.4051.8052.15253,9000.000.00 
MNSTMonster Beverage Cp47.1146.4646.941,963,7000.380.82 
MNTAMomenta Pharma13.7513.3013.55532,3000.151.12 
MNTXManitex Intl Inc7.7306.9807.010142,000-0.5407.15 
MOBLMobileiron Inc Cmn4.5504.3504.400152,3000.0000.00 
MOCOMocon Inc22.2021.8521.853,900-0.401.80 
MOFGMidwestone Fnl Gp34.2433.9534.0831,3000.060.18 
MOGLCGabelli Media Mogul Nextshares100.1100.1100.11,3000.00.04 
MOMOMomo Inc Ads34.1633.0233.332,737,2000.040.12 
MORNMorningstar Inc78.9677.7778.0932,900-0.280.36 
MOSYMosys Inc2.4002.3202.34028,800-0.0301.27 
MOXCMoxian Inc3.1003.0503.0502,300-0.0300.97 
MPAAMotorcar Parts Amer28.4927.8428.0159,000-0.401.41 
MPBMid Penn Bancorp Inc27.1026.3526.35300-1.093.97 
MPCTIshrs Su MSCI Glb Im51.5851.2651.582,8000.180.35 
MPELMelco Crown Entm Ads18.9518.5718.721,954,4000.020.11 
MPVDMountain Prv Dmds3.9003.8003.90010,7000.0000.00 
MPWRMonolithic Power Sys92.9591.0791.43222,5000.310.34 
MRAMEverspin Technologies Inc7.9607.5907.88015,8000.0801.03 
MRCCMonroe Capital Corpo15.5615.2515.3464,400-0.070.45 
MRCYMercury Sys Inc39.4938.4538.61366,400-0.230.59 
MRDNMeridian Waste Solutions Inc3.2003.0103.16063,8000.1504.98 
MRDNWMeridian Waste Solutions Inc Warrants0.56000.50000.500022,000-0.04007.41 
MRLNMarlin Business Serv25.5524.9025.5518,6000.552.20 
MRNSMarinus Pharma CS1.5301.4801.520169,5000.0100.66 
MRTNMarten Transport L24.1023.7023.95122,2000.000.00 
MRTXMirati Therapeutics5.3205.0505.15077,6000.0500.98 
MRUSMerus N.V. CS25.4824.5424.5931,000-0.742.92 
MRVCMrv Communictns Cmn10.6010.3510.404,200-0.100.95 
MRVLMarvell Tech Group16.1115.8515.906,088,500-0.010.06 
MSBFMSB Financial Cmn15.8515.0515.851,8000.402.59 
MSBIMidland Sts BNC Cmn33.7833.1033.2250,3000.100.30 
MSCCMicrosemi Corp52.4251.3851.59551,4000.420.82 
MSDIMonster Digital Inc1.3201.2901.30019,800-0.0100.76 
MSDIWMonster Digital [Warrants]0.16000.16000.16004,0000.00000.00 
MSEXMiddlesex Water Co36.6335.8236.3024,8000.020.06 
MSFGMainsource Finl Grp33.0531.4431.7966,800-0.210.66 
MSFTMicrosoft Corp65.4564.7664.9822,617,1000.110.17 
MSLIMerus Labs Intl Inc0.87000.85000.8600900-0.03003.37 
MSONMisonix Inc11.7911.7511.79300-0.060.51 
MSTRMicrostrategy Cl A187.1184.6186.132,100-0.30.14 
MTBCMedical Transc Bl Cmn0.66000.66000.66002,400-0.02002.94 
MTBCPMtbc 11% Sr A Prf ST25.5025.4225.42600-0.080.31 
MTCHMatch Group Inc CS16.1515.8615.88504,300-0.100.63 
MTEXMannatech Inc16.4015.8016.0015,4000.805.26 
MTFBMotif Bio Plc6.2106.1206.1201,300-0.0901.45 
MTFBWMotif Bio Plc Warrants To Purchase Adrs1.5001.5001.5001000.0000.00 
MTGEAmerican Cap Mtg Inv16.8516.6016.65504,900-0.100.60 
MTGEPAmrcn Cap Mt Sr A PS25.8225.7525.786000.090.35 
MTLSMaterialise Nv Ads9.1508.9509.09032,9000.0901.00 
MTPMidatech Pharma Ads2.9502.4802.80011,000-0.0903.11 
MTRXMatrix Service Co15.8515.4015.65182,3000.000.00 
MTSCM T S Systems Cp54.4053.3553.7086,700-0.350.65 
MTSIMacom Technology S45.3544.5444.97182,4000.260.58 
MTSLM E R Tlmgt Sol0.64000.56000.560020,600-0.04006.67 
MUMicron Technology29.8728.1628.43107,481,7001.967.40 
MVISMicrovision2.6202.2402.5302,148,9000.26011.45 
MXIMMaxim Integrated45.9745.2045.231,727,4000.090.20 
MXPTMaxpoint Intrctv Cmn6.5106.1306.14010,200-0.0701.13 
MXWLMaxwell Technologies5.7005.4505.490280,400-0.2103.68 
MYGNMyriad Genetics Inc19.4919.0719.38920,6000.231.20 
MYLMylan Nv Ord Shs41.2740.2540.9624,463,400-0.641.54 
MYOKMyokardia Inc Cm ST14.7513.9014.60139,5000.705.04 
MYOSMyos Rens Tech Cmn3.1802.8402.980387,9000.0100.34 
MYRGMyr Group Inc39.6138.2538.7090,200-0.822.07 
MYSZMy Size Inc Cmn2.2801.9502.14028,8000.0200.94 
MZORMazor Robotics Ads29.9125.2428.87590,8003.3713.22 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.161.138.15
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,829110.19
DJI20,597-600.29
SP5002,344-20.08
DAX12,064250.20
FTSE7,337-40.05
NI22519,069-1931.00
CAC405,021-120.24
GLD1,24910.09
BDI1,200494.26
HSI24,358310.13