Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
MACKMerrimack Pharmaceut1.2501.2001.2001,236,300-0.0403.23 
MACQM I Acquisitions Inc10.0810.0810.081,1000.030.30 
MACQUM I Acquisitions Inc. Un10.2910.2910.291000.000.00 
MACQWM I Acquisitions Inc. Warrant0.35000.33500.33505,1000.01504.69 
MAGSMagal Security Syst4.9454.8204.82026,100-0.0901.83 
MAMSMam Software Gp6.9506.7306.9509,100-0.1001.42 
MANHManhattan Assoc43.0341.4341.49753,300-0.741.75 
MANTMantech Intl Cp A38.1637.0237.69147,000-0.360.95 
MARMarriot Int Class A98.7496.9098.031,581,4000.190.19 
MARAMarathon Patent Grou0.32000.25400.30503,030,8000.045017.31 
MARKRemark Holdings Inc2.7102.6002.69012,4000.0803.07 
MARPSMarine Petroleum U3.3303.3303.330900-0.0200.60 
MASIMasimo Corporation87.0385.6085.78497,600-1.471.68 
MATMattel Inc17.1616.8216.825,161,600-0.352.04 
MATRMattersight Corp2.2002.1502.20053,9000.0502.33 
MATWMatthews Intl Corp61.7560.2560.30109,000-1.302.11 
MAYSJ W Mays Inc36.0036.0036.006000.200.56 
MBMindbody Cls A23.2322.2023.00296,4000.301.32 
MBBMBS Bond Ishares107.4107.1107.3395,8000.00.02 
MBCNMiddlefield Banc44.1543.9044.0012,1000.000.00 
MBFIMB Financial Inc38.9838.4638.75275,200-0.170.44 
MBFIPMB Financial Pd Sr A25.7525.7325.751,3000.040.16 
MBIIMarrone Bio Innov1.00000.90000.960073,5000.03003.23 
MBOTMicrobot Medical Inc1.1201.0401.070410,600-0.0403.60 
MBRXMoleculin Biotech CS2.5502.3602.390678,800-0.1706.64 
MBSDFlexshares Disciplined Duration MBS24.0924.0924.096,6000.000.00 
MBTFMbt Financial Corp9.7509.5009.60059,2000.0000.00 
MBUUMalibu Boats Cmn A26.2025.2125.28337,300-0.642.47 
MBVXMabvax Therapeutics Holdings Inc0.51000.45000.5000107,0000.02004.17 
MBWMMercantile Bank Corp30.6529.8730.2823,5000.080.26 
MCBCMacatawa Bank Corp9.5009.2809.40056,500-0.0200.21 
MCEFMunicipal CEF Income Opportunity ETF FT19.0819.0819.084000.030.16 
MCEPMid-Con Energy Partn1.05000.93001.0000113,6000.06006.38 
MCFTMcbc Holdings17.3816.8217.15168,3000.020.12 
MCHIChina Index MSCI Ishares60.0259.2959.671,778,9000.280.47 
MCHPMicrochip Technology82.3781.3381.581,349,100-0.070.09 
MCHXMarchex Inc2.9302.8602.93069,7000.0602.09 
MCRBSeres Theraptc13.3312.9412.94160,600-0.392.93 
MCRIMonarch Casino34.1933.5834.1356,400-0.200.58 
MDCAMdc Partners Cl A10.3510.0510.15349,200-0.050.49 
MDCOMedicines Co35.7934.9735.50775,4000.100.28 
MDGLMadrigal Pharmaceuticals Inc15.8715.5715.758,6000.130.83 
MDGSMedigus Ltd Ads2.0901.9401.97015,700-0.0602.96 
MDIVMulti-Asset Diversified Income Index19.0518.9318.9975,200-0.030.16 
MDLZMondelez Intl Cmn A43.5742.9142.946,760,900-0.471.08 
MDRXAllscripts Hlthcare12.9212.5112.852,133,1000.070.55 
MDSOMedidata Solutions72.7971.2272.34445,900-0.190.26 
MDVXMedovex Corp.1.2101.0601.180363,8000.16015.69 
MDVXWMedovex Cp Cl A WT0.16000.15000.16002,0000.00000.00 
MDWDMediwound Ltd Ord Sh6.3006.0006.30021,5000.3005.00 
MDXGMimedx Group Inc16.8815.7116.521,992,1000.412.55 
MEDPMedpace Holdings Inc31.7531.1131.2086,400-0.451.42 
MEETThe Meet Group3.6103.4653.6001,760,4000.0401.12 
MEIPMei Pharma Inc2.7502.6002.68092,800-0.0602.19 
MELIMercadolibre Inc238.3232.7236.1672,7002.00.83 
MELRMelrose Bancorp17.8317.7317.73900-0.372.04 
MEOHMethanex Cp44.3043.0043.90448,7000.601.39 
MERCMercer Intl Inc11.1010.8510.95152,9000.000.00 
MESOMesoblast Ltd Ads7.3407.1907.3006,900-0.1101.48 
METCRamaco Resources Inc7.1006.9107.02088,4000.0100.14 
MFINMedallion Fin Cp2.4902.4102.48071,7000.0401.64 
MFINLMedallion Fin Notes23.0323.0323.03100-0.190.82 
MFNCMackinac Financial14.5014.0214.403,300-0.060.41 
MFSFMutualfirst Finl Inc34.7034.0534.1515,400-0.401.16 
MGCDMgc Diagnostics Corp8.0307.8607.8607,200-0.0500.63 
MGEEMge Energy Inc63.6562.0163.6574,8000.450.71 
MGENMiragen Therapeutics Inc9.9009.1009.870281,7000.4204.44 
MGIMoneygram Intl15.6715.4215.50434,500-0.020.13 
MGICMagic Software Entpr8.0007.9008.00012,1000.0000.00 
MGLNMagellan Health78.0076.9077.20148,200-0.700.90 
MGNXMacrogenics15.8015.4815.52283,800-0.311.96 
MGPIMGP Ingredients Inc58.5257.2158.0789,2000.510.89 
MGRCMcgrath Rentcorp39.0238.3138.6446,8000.020.05 
MGYRMagyar Bancorp Inc12.4512.4512.45700-0.544.16 
MHLDMaiden Holdings Ltd7.2506.9507.200900,6000.1001.41 
MICTMicronet Enertec Tec0.82500.80000.825019,7000.00500.61 
MICTWMicronet Enertec Wrt0.14200.13500.1370600-0.00302.14 
MIDDMiddleby Corp117.2115.9116.1658,600-1.10.96 
MIIIM III Acquisition Corp9.8309.8309.8301,6000.0000.00 
MIIIUM III Acquisition10.2810.2810.281,0000.000.00 
MIIIWM III Acquisition Corp. WT0.49000.47000.490051,8000.00000.00 
MIKThe Michaels Comp19.9719.0719.132,792,500-0.844.21 
MILNG-X Millennials Thematic ETF17.5017.3717.427,000-0.140.80 
MIMEMimecast Limited Ord27.8326.8526.99258,600-0.632.28 
MINDMitcham Inds Inc3.1203.0103.1209,0000.0200.65 
MINDPMitcham Industries Inc23.2323.2323.23200-0.020.09 
MINIMobile Mini Inc30.1528.8528.95243,900-0.953.18 
MIRNMirna Therap1.7401.6501.68014,100-0.0402.33 
MITKMitek Systems Inc10.0509.7009.900282,6000.0000.00 
MITLMitel Networks Corp8.2508.1408.240403,100-0.0200.24 
MKSIMks Instruments Inc80.6078.9779.35653,200-0.300.38 
MKTXMarketaxess Holdings192.6187.4188.7344,000-3.31.73 
MLABMesa Labs Inc130.2127.9130.018,500-0.60.44 
MLCOMelco Resorts & Entertainment21.1220.6220.641,760,800-0.391.85 
MLHRMiller Herman Inc33.0532.7533.00425,4000.000.00 
MLNKModuslink Global1.5801.5301.58042,300-0.0100.63 
MLNXMellanox Technologie43.6543.2043.25164,200-0.350.80 
MLVFMalvern Bncp23.3522.6023.2012,0000.251.09 
MMACMma Capital Mngt24.6124.4024.509,2000.000.00 
MMDMModern Media Acquisition Corp.9.7509.7009.7501,2000.0300.31 
MMDMRModern Media Acquisition Corp. Right0.45000.45000.45001000.01002.27 
MMDMUModern Media Acquisition Corp. Unit10.3210.3210.3215,0000.000.00 
MMDMWModern Media Acquisition Corp. Warrant0.65000.65000.65001000.00000.00 
MMLPMartin Midstrm LP17.2016.8417.00124,700-0.150.87 
MMSIMerit Medical Sys41.3540.2540.75169,800-0.100.24 
MMYTMakemytrip Limited31.0530.0530.15217,000-0.150.50 
MNDOMind C.T.I. Ltd2.4802.4402.4803,9000.0401.64 
MNGAMagnegas Corporation0.79900.53500.580010,994,4000.090018.37 
MNKDMannkind Corporation1.5301.3751.4602,357,1000.0604.29 
MNOVMedicinova Inc5.0304.8704.97047,5000.0100.20 
MNROMonro Muffler Brak44.7043.9844.30221,700-0.200.45 
MNSTMonster Beverage Cp54.3653.4354.051,930,3000.340.63 
MNTAMomenta Pharma15.5515.1615.30337,700-0.150.97 
MNTXManitex Intl Inc8.4808.1008.33083,3000.1802.21 
MOBLMobileiron Inc4.0253.8503.900457,0000.0000.00 
MOFGMidwestone Fnl Gp33.1632.4432.7717,6000.030.09 
MOGLCGabelli Nextshares Trust Gabelli Media100.1100.1100.15000.20.20 
MOMOMomo Inc Ads44.7943.5043.824,247,200-0.190.43 
MORNMorningstar Inc82.6681.5281.6373,000-0.891.08 
MOSYMosys Inc0.91000.85000.870044,900-0.03003.33 
MOXCMoxian Inc3.0103.0003.00010,6000.0000.00 
MPAAMotorcar Parts Amer24.7724.2424.74124,600-0.160.64 
MPACMatlin & Partners Acquisition9.7509.7109.7503,4000.0100.10 
MPACUMatlin & Partners Acquisition10.1510.0610.156,1000.010.10 
MPACWMatlin & Partners Acquisition0.49000.46000.490011,9000.00000.00 
MPBMid Penn Bancorp Inc27.4526.9027.455000.351.29 
MPCTIshares Global Impact ETF54.8954.8954.89400-0.300.54 
MPVDMountain Prv Dmds3.5003.4003.40022,6000.0000.00 
MPWRMonolithic Power Sys98.6996.5497.61181,8000.030.03 
MRAMEverspin Technologies Inc15.8214.6015.57161,9000.875.92 
MRCCMonroe Capital Corpo14.0113.7013.89118,600-0.040.29 
MRCYMercury Sys Inc46.0044.7645.91234,5000.280.61 
MRDNMeridian Waste Solutions Inc1.2601.1701.19065,500-0.0604.80 
MRDNWMeridian Waste Solutions Inc Warrants0.30000.20000.20009000.00000.00 
MRLNMarlin Business Serv26.0024.9525.9027,8000.602.37 
MRNSMarinus Pharma CS2.9502.7802.780689,700-0.1103.81 
MRSNMersana Therapeutics Inc16.2515.2216.1068,7000.483.07 
MRTNMarten Transport L15.9015.6015.8078,200-0.050.32 
MRTXMirati Therapeutics5.7004.9505.600441,3000.55010.89 
MRUSMerus N.V. CS14.4114.1014.183,3000.130.93 
MRVCMrv Communictns10.0009.9759.9752,2000.0000.00 
MRVLMarvell Tech Group15.7515.5015.654,615,5000.100.64 
MSBFMSB Financial17.2017.2017.202000.050.29 
MSBIMidland Sts BNC29.6028.7029.3379,3000.060.20 
MSCCMicrosemi Corp49.1348.6848.78701,800-0.110.22 
MSDIMonster Digital Inc0.71000.57000.6300413,7000.05008.62 
MSDIWMonster Digital [Warrants]0.12000.12000.12002000.040050.00 
MSEXMiddlesex Water Co37.9137.3737.8440,8000.150.40 
MSFGMainsource Finl Grp33.2132.5032.57134,000-0.361.09 
MSFTMicrosoft Corp72.8471.9372.4918,761,4000.090.12 
MSONMisonix Inc9.8009.5559.8001,8000.2002.08 
MSTRMicrostrategy Cl A127.5125.2125.9183,800-1.51.20 
MTBCMedical Transc Bl1.4701.3801.440223,6000.0201.41 
MTBCPMtbc 11% Sr A Prf ST26.2225.8626.105,6000.401.56 
MTCHMatch Group Inc CS18.9618.3818.80673,7000.170.91 
MTEMMolecular Templates Inc.5.2805.0805.23015,100-0.0100.19 
MTEXMannatech Inc15.6515.6515.654000.352.29 
MTFBMotif Bio Plc7.1607.1507.1602,800-0.1201.65 
MTFBWMotif Bio Plc Warrants To Purchase Adrs1.6601.6601.6601000.0503.11 
MTGEAmerican Cap Mtg Inv19.3019.0019.30160,6000.201.05 
MTGEPAmrcn Cap Mt Sr A PS25.8025.7325.772,0000.020.08 
MTLSMaterialise Nv Ads13.0212.7012.8327,5000.141.10 
MTPMidatech Pharma Ads2.5802.2502.57050,0000.1506.20 
MTRXMatrix Service Co9.9509.6509.800192,0000.1001.03 
MTSCM T S Systems Cp47.0046.4546.7555,3000.050.11 
MTSIMacom Technology S40.5739.2339.671,064,600-1.112.72 
MTSLM E R Tlmgt Sol0.59000.59000.59001000.00000.00 
MUMicron Technology30.6029.7630.3831,178,1000.762.57 
MVISMicrovision2.1602.1002.120289,300-0.0301.40 
MXIMMaxim Integrated44.3343.7143.872,190,800-0.120.27 
MXPTMaxpoint Intrctv5.4205.2905.4202,0000.1603.04 
MXWLMaxwell Technologies5.6205.5205.58098,8000.0500.90 
MYGNMyriad Genetics Inc29.0128.2628.801,315,6000.943.37 
MYLMylan Nv Ord Shs31.2330.5030.727,185,2000.160.52 
MYNDMynd Analytics Inc3.8903.2503.89023,800-0.0701.77 
MYNDWMynd Analytics Inc. Warrant0.80000.45000.45004,400-0.180028.57 
MYOKMyokardia Inc Cm ST44.2839.7040.38942,600-3.137.18 
MYOSMyos Rens Tech1.3551.3001.3209,900-0.0402.94 
MYRGMyr Group Inc23.6223.1123.24145,7000.050.22 
MYSZMy Size Inc0.87000.84000.840086,900-0.02002.33 
MZORMazor Robotics Ads39.0036.5037.09116,100-0.531.41 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.196.69.175
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,217-50.09
DJI21,675-760.35
SP5002,426-40.18
DAX12,165-380.31
FTSE7,324-640.86
NI22519,470-2321.18
CAC405,114-330.64
GLD1,284-30.25
BDI1,200494.26
HSI27,048-2971.08