Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
MACKMerrimack Pharmaceuticals Inc5.9805.8505.86045,500-0.0200.34 
MAGSMagal Security Syst5.3305.2805.2803,000-0.0300.56 
MAMSMam Software Gp8.1407.9007.900500-0.0600.75 
MANHManhattan Assoc54.5153.5254.23296,4000.460.86 
MANTMantech Intl Cp A59.6257.0058.64246,4001.462.55 
MARMarriot Int Class A121.6118.8121.12,012,9002.42.05 
MARAMarathon Patent Grou0.56000.52000.5400421,0000.02003.85 
MARKRemark Holdings Inc2.0151.9401.95096,600-0.0301.52 
MARPSMarine Petroleum U2.1301.9201.92013,700-0.1607.69 
MASIMasimo Corp129.6128.6129.6368,4000.80.63 
MATMattel Inc17.2713.7313.8233,526,800-3.0918.27 
MATWMatthews Intl Corp42.6941.1341.85480,0000.701.70 
MAYSJ W Mays Inc39.0039.0039.00100-0.501.27 
MBMindbody Cls A36.5036.4436.461,243,900-0.020.05 
MBBMBS Ishares ETF105.1105.0105.11,307,9000.00.02 
MBCNMiddlefield Banc43.2342.9143.002,800-0.050.12 
MBFIMB Financial Inc45.0044.1944.90325,2001.002.28 
MBFIOMB Financial Inc Dep Shs Repstg 1/40Th24.9324.7524.8615,2000.020.08 
MBIIMarrone Bio Innov1.5901.4801.580187,1000.1006.76 
MBINMerchants Bancorp21.5720.1221.3327,4001.326.60 
MBIOMustang Bio Inc4.6704.2004.470107,5000.1603.71 
MBOTMicrobot Medical Inc9.1508.6008.860204,5000.1401.61 
MBRXMoleculin Biotech CS1.5101.4501.470110,1000.0000.00 
MBSDFlexshares Disciplined Duration MBS23.1123.0823.1117,6000.040.17 
MBTFMbt Financial Corp11.0810.7211.0738,0000.353.26 
MBUUMalibu Boats Cmn A43.1041.7942.91134,5001.283.07 
MBWMMercantile Bank Corp35.2133.9634.7352,6000.832.45 
MCBCMacatawa Bank Corp10.5010.0910.3728,4000.222.17 
MCEFMunicipal CEF Income Opportunity ETF FT18.0317.9818.032,2000.080.45 
MCEPMid-Con Energy Partn0.99000.94000.965028,5000.03303.54 
MCFTMcbc Holdings21.6120.8721.61209,2000.793.79 
MCHIChina Ishares MSCI ETF59.0858.5758.804,874,200-0.410.69 
MCHPMicrochip Technology91.5690.0891.102,285,0000.500.55 
MCHXMarchex Inc4.2003.9504.070253,000-0.1202.86 
MCRBSeres Theraptc6.2805.8906.110169,5000.2604.44 
MCRIMonarch Casino43.3442.2842.77111,100-0.230.53 
MDBMongodb Inc Class A100.798.3100.3716,9001.01.02 
MDCAMdc Partners Cl A3.0102.9102.940244,600-0.0100.34 
MDCOMedicines CO24.8723.8824.77863,4000.763.17 
MDGLMadrigal Pharmaceuticals Inc135.5126.5135.3363,5001.30.96 
MDGSMedigus Ltd Ads3.2602.9503.15074,900-0.0100.32 
MDGSWMedigus Ltd. Series C Warrant0.56000.53000.53008,700-0.070011.67 
MDIVMulti-Asset Diversified Income Index18.4218.3518.3751,6000.020.08 
MDJHMdjm Ltd3.9903.8703.9904,4000.1303.37 
MDLZMondelez Intl Cmn A48.2147.5048.1610,522,2000.841.78 
MDRRMedalist Diversified REIT Inc.7.3007.3007.300100-0.7909.77 
MDRXAllscripts Hlthcare12.3711.9812.213,031,8000.211.75 
MDSOMedidata Solutions75.9574.5075.45437,7001.141.53 
MDWDMediwound Ltd Ord Sh4.8504.6504.72059,3000.0100.21 
MEDPMedpace Holdings Inc70.3968.4570.36561,1002.002.93 
MEETThe Meet Group5.6405.4505.570725,000-0.0100.18 
MEIPMei Pharma Inc3.1402.9603.040240,2000.0903.05 
MELIMercadolibre Inc365.6360.0363.1243,3003.30.91 
MELRMelrose Bancorp18.9318.6018.90500-0.361.87 
MEOHMethanex Cp57.7156.6357.23349,2000.771.36 
MERCMercer Intl Inc15.7814.3714.98719,2000.010.07 
MESAMesa Air Group Inc9.7209.2209.390309,000-0.1301.37 
MESOMesoblast Ltd Ads4.3104.2004.23010,6000.0000.00 
METCRamaco Resources Inc6.0605.8505.91072,300-0.0901.50 
MFINMedallion Fin Cp5.7105.5005.640112,1000.0801.44 
MFINLMedallion Fin Notes25.7525.7525.754000.000.00 
MFNCMackinac Financial15.9515.7015.828,3000.020.13 
MFSFMutualfirst Finl Inc30.8729.9930.878,5000.872.90 
MGEEMge Energy Inc64.8364.0664.49105,1000.400.62 
MGENMiragen Therapeutics Inc3.0502.9302.950108,5000.0401.37 
MGIMoneygram Intl2.5002.2202.430888,6000.23010.45 
MGICMagic Software Entpr8.3728.3258.3598,2000.0290.35 
MGLNMagellan Health65.1163.8464.82138,4001.322.08 
MGNXMacrogenics22.0920.7521.841,385,7000.723.41 
MGPIMGP Ingredients Inc76.3073.3076.25103,8002.633.57 
MGRCMcgrath Rentcorp52.5550.7252.52140,4001.863.67 
MGTAMagenta Therapeutics Inc9.4958.4859.24057,5000.8109.61 
MGTXMeiragtx Holdings Plc Ordinary Shares12.8012.3912.79105,0000.040.31 
MGYRMagyar Bancorp Inc11.7511.6511.653000.000.00 
MHLDMaiden Holdings Ltd1.3901.3001.310394,100-0.0302.24 
MICTMicronet Enertec Tec1.1801.1401.14020,000-0.0201.72 
MIDDMiddleby Corp126.3124.0126.3315,9002.21.78 
MIKThe Michaels Comp13.5213.1013.451,762,4000.403.07 
MILNG-X Millennials Thematic ETF22.9022.7922.828,8000.070.29 
MIMEMimecast Limited Ord49.2047.5347.641,176,700-1.302.66 
MINDMitcham Industries Inc4.0504.0304.0301,400-0.0100.25 
MINDPMitcham Industries Inc22.9922.6622.917000.210.93 
MINIMobile Mini Inc36.4035.6836.07161,5000.030.08 
MITKMitek Systems Inc11.3010.9211.01509,500-0.100.90 
MKGIMonaker Group Inc2.6602.5102.53012,2000.0200.80 
MKSIMks Instruments Inc84.7883.1184.70301,2000.871.04 
MKTXMarketaxess Holdings229.9224.9229.5382,8002.81.21 
MLABMesa Labs Inc232.0228.9232.022,0000.90.37 
MLCOMelco Resorts & Entertainment21.7720.9821.744,355,6000.341.59 
MLHRMiller Herman Inc36.9236.0336.89353,9000.902.50 
MLNDMillendo Therapeutics Inc.11.2511.0011.214,700-0.141.23 
MLNTMelinta Therapeutics Inc1.5501.3501.3801,404,900-0.1107.38 
MLNXMellanox Technologies101.9100.2101.3975,9000.80.81 
MLVFMalvern Bncp21.0820.9221.026,7000.271.30 
MMACMma Capital Mngt28.4828.3828.483,8000.210.74 
MMDMModern Media Acquisition Corp10.2810.2810.28200-0.010.10 
MMDMRModern Media Acquisition Corp Right0.33000.32000.32001,2000.01003.23 
MMDMUModern Media Acquisition Corp Unit10.6510.6510.651,7000.000.00 
MMDMWModern Media Acquisition Corp Warrant0.30000.30000.30006000.030011.11 
MMLPMartin Midstrm LP12.7112.2912.30198,600-0.030.24 
MMSIMerit Medical Sys60.0058.9359.60244,8000.991.69 
MMYTMakemytrip Ltd28.7027.3527.43195,600-0.963.38 
MNCLUMonocle Acquisition Corporation Units10.0210.0010.0110,5000.000.00 
MNDOMind C.T.I. Ltd2.4702.4402.47048,3000.0100.41 
MNGAMagnegas Corp0.91000.82000.87004,021,300-0.05005.43 
MNKDMannkind Corp1.4501.3901.4501,670,2000.0604.32 
MNLOMenlo Therapeutics Inc7.3006.7107.08085,3000.4206.31 
MNOVMedicinova Inc7.9007.0507.630134,0000.81011.88 
MNROMonro Muffler Brak79.2476.2777.21374,400-0.180.23 
MNSTMonster Beverage Cp59.2258.5858.722,613,2000.090.15 
MNTAMomenta Pharma13.7912.5813.68790,8001.128.92 
MNTXManitex Intl Inc7.7007.1807.37053,4000.2603.66 
MOBLMobileiron Inc5.0304.8604.890572,300-0.0300.61 
MOFGMidwestone Fnl Gp29.9929.2529.8016,6000.652.23 
MOGLCGabelli Nextshares Trust Gabelli Media99.9699.9699.9617,6000.000.00 
MOGOMogo Finance Technology Inc2.4202.3202.32022,800-0.0702.93 
MOMOMomo Inc Ads31.2229.9830.042,647,100-1.193.81 
MORMorphosys Ag ADR27.4727.1427.459,7000.270.99 
MORNMorningstar Inc126.9125.7126.451,0000.30.25 
MOSYMosys Inc0.20800.19100.20501,116,800-0.00502.38 
MOTSMotus Gi Holdings Inc4.5604.3704.41024,4000.0100.23 
MOXCMoxian Inc0.51000.46000.490031,300-0.01002.00 
MPAAMotorcar Parts Amer21.7320.8621.51127,0000.421.99 
MPBMid Penn Bancorp Inc23.6723.2523.284,7000.180.78 
MPVDMountain Prv Dmds1.0551.0211.04047,300-0.0100.95 
MPWRMonolithic Power Sys138.6135.3138.5340,7002.51.82 
MRAMEverspin Technologies Inc6.2906.1306.25010,4000.0400.64 
MRBKMeridian Bank17.0017.0017.003000.100.59 
MRCCMonroe Capital Corpo12.4312.3212.4073,3000.030.24 
MRCCLMonroe Capital Corporation 5.75% Notes24.8024.7724.803,0000.030.12 
MRCYMercury Sys Inc64.4262.6664.33268,9001.732.76 
MRINMarin Sotfware Incorporated4.8704.2704.4001,013,400-2.20033.33 
MRKRMarker Therapeutics Inc.5.5705.3205.420242,2000.0801.50 
MRLNMarlin Business Serv23.7322.5123.3223,4000.672.96 
MRNAModerna Inc.21.4719.7021.442,087,4001.789.05 
MRNSMarinus Pharma CS3.8403.6003.820451,9000.1804.95 
MRSNMersana Therapeutics Inc6.8906.3006.73076,9000.3705.82 
MRTNMarten Transport L19.1418.6718.84170,8000.080.43 
MRTXMirati Therapeutics76.0070.7572.621,015,600-0.230.32 
MRUSMerus N.V. CS11.9511.3611.3628,900-0.584.86 
MRVLMarvell Tech Group19.3718.7618.8312,615,900-0.361.88 
MSBFMSB Financial18.2417.9017.906,700-0.020.11 
MSBIMidland Sts BNC25.2024.7925.1975,9000.592.40 
MSEXMiddlesex Water CO57.3955.3557.0857,4001.813.27 
MSFTMicrosoft Corp108.3107.4108.226,606,8001.31.23 
MSONMisonix Inc18.9017.9818.5321,0000.331.81 
MSTRMicrostrategy Cl A141.3139.9141.1100,2001.00.71 
MSVBMid-Southn Svg Bk IN12.8812.7012.705000.010.08 
MTBCMedical Transc Bl4.8004.6604.68030,0000.0000.00 
MTBCPMtbc 11% Sr A Prf ST27.2026.7526.8514,800-0.150.56 
MTCMmtec Inc.4.8104.5104.7408,7000.2405.33 
MTCHMatch Group Inc CS58.0956.4357.331,625,500-0.450.78 
MTECMtech Acquisition Corp. Class A10.1610.1310.1516,4000.040.40 
MTECUMtech Acquisition Corp. Unit10.7510.7510.75200-0.050.46 
MTECWMtech Acquisition Corp. Warrant0.68000.68000.68001,2000.06009.68 
MTEMMolecular Templates Inc4.7304.5104.66049,7000.1603.56 
MTEXMannatech Inc19.6019.0819.277,7000.020.10 
MTFBMotif Bio Plc3.0702.6502.6901,189,500-0.1204.27 
MTFBWMotif Bio Plc Warrants To Purchase Adrs0.45000.40000.440014,8000.140046.67 
MTLSMaterialise NV Ads19.4817.5718.98408,3001.257.05 
MTPMidatech Pharma Ads0.11700.11300.1170206,7000.00403.54 
MTRXMatrix Service CO21.2120.7520.95109,4000.311.50 
MTSCM T S Systems Cp53.9052.6353.07173,6000.340.64 
MTSIMacom Technology S17.9317.2217.77454,4000.402.30 
MTSLMer Telemanagement Solutions Ltd1.8601.7201.77063,6000.0301.72 
MUMicron Technology42.4041.4241.9928,968,300-0.240.57 
MUDSMudrick Capital Acquisition Corporation9.9909.9909.99090,9000.0000.00 
MUDSUMudrick Capital Acquisition Corporation10.5010.5010.509000.000.00 
MUDSWMudrick Capital Acquisition Corporation0.50000.46000.480026,900-0.02004.00 
MVBFMvb Financial Corp17.0116.3216.5111,8000.392.42 
MVISMicrovision1.1801.0801.090613,2000.0100.93 
MXIMMaxim Integrated56.5055.6555.851,620,4000.060.11 
MXWLMaxwell Technologies4.7404.7104.7401,725,6000.0100.21 
MYFWFirst Western Financial Inc13.6513.3013.501,3000.030.22 
MYGNMyriad Genetics Inc31.6530.5031.461,243,7000.551.78 
MYLMylan NV Ord Shs31.9131.5931.842,943,9000.321.02 
MYNDMynd Analytics Inc1.8101.6901.77082,8000.1005.99 
MYNDWMynd Analytics Inc Warrant0.15000.15000.15001,0000.050050.00 
MYOKMyokardia Inc Cm ST43.1041.6642.69560,0000.691.64 
MYOSMyos Rens Tech1.7901.6601.68010,600-0.0100.59 
MYRGMYR Group Inc34.4632.8734.1550,2000.702.09 
MYSZMy Size Inc0.82500.75500.7600100,700-0.04005.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.210.61.41
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,472450.61
DJI25,8834441.74
SP5002,776301.09
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,31990.71
BDI1,200494.26
HSI30,063-2530.83