Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
MACKMerrimack Pharmaceuticals Inc8.6308.4408.61045,6000.1201.41 
MACQM I Acquisitions Inc10.5010.3610.483,100-0.020.19 
MACQUM I Acquisitions Inc Un11.0211.0011.021,600-0.020.18 
MACQWM I Acquisitions Inc Warrant0.97000.95000.9600141,2000.01001.05 
MAGSMagal Security Syst5.3805.2905.3506,5000.0200.38 
MAMSMam Software Gp8.4508.1808.3307,9000.0700.85 
MANHManhattan Assoc43.3642.6142.72471,900-0.932.13 
MANTMantech Intl Cp A54.0153.1253.35195,700-0.290.54 
MARMarriot Int Class A139.2137.3138.01,396,6000.10.07 
MARAMarathon Patent Grou1.3501.2901.300301,5000.0000.00 
MARKRemark Holdings Inc4.9004.6104.680163,600-0.1703.51 
MARPSMarine Petroleum U3.7743.6003.7651,700-0.0250.66 
MASIMasimo Corp99.6498.7099.12193,6000.140.14 
MATMattel Inc15.2515.0315.232,690,8000.140.93 
MATRMattersight Corp2.7002.6502.65048,4000.0000.00 
MATWMatthews Intl Corp53.6552.9553.6580,8000.551.04 
MAYSJ W Mays Inc42.0239.5639.804,600-0.050.13 
MBMindbody Cls A38.1537.1337.95549,5000.451.20 
MBBMBS Ishares ETF103.9103.8103.9355,7000.20.23 
MBCNMiddlefield Banc54.3552.6553.307,1000.150.28 
MBFIMB Financial Inc51.0050.4650.56653,900-0.490.96 
MBFIOMB Financial Inc Dep Shs Repstg 1/40Th25.3925.2425.3625,100-0.030.12 
MBIIMarrone Bio Innov1.8001.7101.780300,8000.0704.09 
MBINMerchants Bancorp26.4725.8526.4049,5000.602.33 
MBIOMustang Bio Inc7.7007.3107.57078,9000.1602.16 
MBOTMicrobot Medical Inc0.98000.90000.9200598,300-0.03003.16 
MBRXMoleculin Biotech CS1.7001.6501.68048,800-0.0100.59 
MBSDFlexshares Disciplined Duration MBS23.1523.1023.106,9000.040.17 
MBTFMbt Financial Corp10.6510.4610.6515,2000.100.95 
MBUUMalibu Boats Cmn A42.9842.1442.78105,0000.541.28 
MBVXMabvax Therapeutics Holdings Inc1.1901.0601.09042,100-0.0302.68 
MBWMMercantile Bank Corp36.1335.6935.8932,400-0.140.39 
MCBCMacatawa Bank Corp11.8811.7511.8327,0000.050.42 
MCEFMunicipal CEF Income Opportunity ETF FT17.8817.8317.8323,900-0.030.17 
MCEPMid-Con Energy Partn2.0401.8401.860303,000-0.24011.43 
MCFTMcbc Holdings30.3529.9630.0693,000-0.140.46 
MCHIChina Ishares MSCI ETF69.2068.7069.181,978,1000.170.24 
MCHPMicrochip Technology95.9494.7995.811,378,0000.961.01 
MCHXMarchex Inc2.7002.6302.68040,9000.0200.75 
MCRBSeres Theraptc8.5008.0208.350169,1000.3003.73 
MCRIMonarch Casino46.0544.9045.0563,200-1.352.91 
MDBMongodb Inc Class A45.4444.3944.99407,5000.541.21 
MDCAMdc Partners Cl A4.4004.3004.400441,6000.0501.15 
MDCOMedicines Co32.9831.5032.91491,5001.043.26 
MDGLMadrigal Pharmaceuticals Inc120.8110.3114.9404,200-7.86.33 
MDGSMedigus Ltd Ads1.3501.2511.31010,2000.0604.80 
MDIVMulti-Asset Diversified Income Index18.3018.2318.2944,2000.010.05 
MDLZMondelez Intl Cmn A39.8139.3739.584,827,6000.020.05 
MDRXAllscripts Hlthcare12.7912.6212.70706,0000.070.55 
MDSOMedidata Solutions76.6574.8775.33425,300-0.761.00 
MDWDMediwound Ltd Ord Sh6.6806.5506.6503,200-0.0500.75 
MDXGMimedx Group Inc8.7808.2908.3501,563,300-0.5205.86 
MEDPMedpace Holdings Inc43.2841.9542.00232,300-0.741.73 
MEETThe Meet Group3.3703.2003.340597,9000.0902.77 
MEIPMei Pharma Inc3.3603.0803.130478,600-0.0300.95 
MELIMercadolibre Inc319.5312.3314.71,544,000-0.20.07 
MELRMelrose Bancorp19.8019.7019.748000.100.51 
MEOHMethanex Cp68.6566.6567.85463,300-1.251.81 
MERCMercer Intl Inc16.4515.9516.15181,500-0.150.92 
MESOMesoblast Ltd Ads5.7805.6705.77014,2000.0801.41 
METCRamaco Resources Inc7.8807.5407.78098,3000.2703.60 
MFINMedallion Fin Cp5.0104.8605.00055,7000.0200.40 
MFINLMedallion Fin Notes25.6025.6025.602000.090.35 
MFNCMackinac Financial15.6915.3015.699,6000.161.03 
MFSFMutualfirst Finl Inc38.9036.4038.2516,600-0.250.65 
MGEEMge Energy Inc59.3058.5558.9047,800-0.100.17 
MGENMiragen Therapeutics Inc7.1706.8806.97058,4000.1101.60 
MGIMoneygram Intl6.6806.5806.610172,2000.0000.00 
MGICMagic Software Entpr8.6508.5958.65014,0000.1501.76 
MGLNMagellan Health90.3589.1090.35105,9001.301.46 
MGNXMacrogenics22.9521.9622.68272,7000.873.99 
MGPIMGP Ingredients Inc89.8687.3887.43196,400-0.600.68 
MGRCMcgrath Rentcorp64.4262.8362.90164,400-1.352.10 
MGYRMagyar Bancorp Inc12.5112.3112.446,1000.211.68 
MHLDMaiden Holdings Ltd7.9007.7007.850184,9000.1001.29 
MICTMicronet Enertec Tec1.4201.3301.41045,9000.0604.44 
MIDDMiddleby Corp104.6103.1104.0480,8000.20.23 
MIKThe Michaels Comp19.0718.8018.94813,1000.030.16 
MILNG-X Millennials Thematic ETF21.2021.1121.167,2000.090.43 
MIMEMimecast Limited Ord44.5241.8144.08603,9001.934.58 
MINDMitcham Industries Inc3.9303.6703.7004,000-0.2706.80 
MINDPMitcham Industries Inc23.5223.5223.52200-0.020.06 
MINIMobile Mini Inc45.9545.2545.5072,100-0.350.76 
MITKMitek Systems Inc8.7008.5508.700117,5000.1501.75 
MITLMitel Networks Corp11.0810.9611.052,076,6000.000.00 
MKGIMonaker Group Inc2.9202.8502.9202,9000.0702.46 
MKSIMks Instruments Inc114.2112.0112.6302,500-0.90.79 
MKTXMarketaxess Holdings211.8209.7210.6147,200-1.30.60 
MLABMesa Labs Inc161.8158.9160.014,9001.00.63 
MLCOMelco Resorts & Entertainment32.6432.2932.461,279,900-0.170.52 
MLHRMiller Herman Inc33.0532.4532.70191,3000.250.77 
MLNTMelinta Therapeutics Inc6.5505.3506.2501,414,4000.95017.92 
MLNXMellanox Technologies86.7585.2086.30560,0000.951.11 
MLVFMalvern Bncp25.1524.9025.1511,2000.251.00 
MMACMma Capital Mngt28.0027.8527.855,6000.050.18 
MMDMModern Media Acquisition Corp9.9309.9309.930300-0.0500.50 
MMDMRModern Media Acquisition Corp Right0.37000.37000.3700300-0.060013.95 
MMDMUModern Media Acquisition Corp Unit10.8010.7010.8052,2000.131.22 
MMDMWModern Media Acquisition Corp Warrant0.75000.75000.75009000.00000.00 
MMLPMartin Midstrm LP14.9514.5514.7595,900-0.151.01 
MMSIMerit Medical Sys54.6053.4553.55161,800-0.901.65 
MMYTMakemytrip Ltd35.9535.1535.80185,4000.200.56 
MNDOMind C.T.I. Ltd2.2702.2302.26012,0000.0301.35 
MNGAMagnegas Corp0.53800.46000.4650658,700-0.062011.76 
MNKDMannkind Corp1.9801.8901.9301,338,600-0.0100.52 
MNLOMenlo Therapeutics Inc.9.2108.9009.00057,000-0.0600.66 
MNOVMedicinova Inc9.5909.3209.54065,4000.0900.95 
MNROMonro Muffler Brak56.0054.4055.85296,8001.001.82 
MNSTMonster Beverage Cp51.2349.3249.663,607,9000.040.08 
MNTAMomenta Pharma24.2522.9523.05606,400-1.305.34 
MNTXManitex Intl Inc12.0911.2612.0084,8000.756.67 
MOBLMobileiron Inc4.4004.1504.300618,8000.0501.18 
MOFGMidwestone Fnl Gp33.6833.1733.5011,800-0.160.48 
MOGLCGabelli Nextshares Trust Gabelli Media99.9699.9699.964,900-0.080.08 
MOGOMogo Finance Technology Inc.2.7802.6602.7608,2000.0000.00 
MOMOMomo Inc Ads40.0238.5538.953,627,800-0.360.92 
MORMorphosys Ag ADR26.8326.5726.8133,4000.000.00 
MORNMorningstar Inc117.8116.8117.748,800-0.20.18 
MOSYMosys Inc1.7501.6701.720669,600-0.1909.95 
MOTSMotus Gi Holdings Inc.4.7004.3504.70013,1000.1503.30 
MOXCMoxian Inc2.3402.1802.20035,200-0.0100.45 
MPAAMotorcar Parts Amer21.5321.1921.30257,100-0.100.47 
MPACMatlin & Partners Acquisition9.8409.8309.840900-0.0300.30 
MPACUMatlin & Partners Acquisition10.3510.3510.359000.000.00 
MPACWMatlin & Partners Acquisition0.51000.50000.500026,800-0.01001.96 
MPBMid Penn Bancorp Inc36.1034.1034.203,700-1.153.25 
MPCTGlobal Impact Ishares Sustainable MSCI59.2859.1359.212,100-0.360.60 
MPVDMountain Prv Dmds2.8002.7002.75011,3000.1003.77 
MPWRMonolithic Power Sys132.8130.6131.7152,7001.10.86 
MRAMEverspin Technologies Inc8.0607.8308.04037,0000.1101.39 
MRBKMeridian Bank17.8917.8917.892000.090.51 
MRCCMonroe Capital Corpo13.8013.6213.7141,5000.010.07 
MRCYMercury Sys Inc36.4035.8336.22200,900-0.120.33 
MRDNMeridian Waste Solutions Inc0.65000.58000.600076,100-0.03004.76 
MRLNMarlin Business Serv30.4530.0030.058,900-0.200.66 
MRNSMarinus Pharma CS6.2505.8505.9101,107,600-0.1101.83 
MRSNMersana Therapeutics Inc22.8021.9122.6845,9000.683.09 
MRTNMarten Transport L22.1521.9522.15230,9000.050.23 
MRTXMirati Therapeutics44.5539.2544.351,658,6005.3013.57 
MRUSMerus N.V. CS19.8518.3718.8319,000-0.392.03 
MRVLMarvell Tech Group22.7522.1522.4924,161,9000.542.46 
MSBFMSB Financial19.4219.4219.42700-0.090.46 
MSBIMidland Sts BNC32.9632.4932.8475,3000.200.61 
MSCCMicrosemi Corp68.7768.7468.748,443,4000.010.01 
MSEXMiddlesex Water Co43.4142.5142.9750,9000.050.12 
MSFTMicrosoft Corp98.9897.8698.3618,363,9000.050.05 
MSONMisonix Inc13.2512.6512.7511,5000.100.79 
MSTRMicrostrategy Cl A132.1129.8130.750,200-0.20.18 
MTBCMedical Transc Bl3.4103.3603.41026,4000.0300.89 
MTBCPMtbc 11% Sr A Prf ST25.7925.6825.7910,4000.120.47 
MTCHMatch Group Inc CS42.3641.2641.841,645,5000.571.38 
MTECMtech Acquisition Corp. Class A9.9409.6509.70035,1000.0400.41 
MTECUMtech Acquisition Corp. Unit10.3610.3510.35900-0.010.10 
MTECWMtech Acquisition Corp. Warrant0.67000.65000.670026,000-0.090011.84 
MTEMMolecular Templates Inc7.0706.6407.03043,9000.2703.99 
MTEXMannatech Inc20.8520.6520.7014,5000.000.00 
MTFBMotif Bio Plc8.5108.1008.1707,300-0.1301.57 
MTFBWMotif Bio Plc Warrants To Purchase Adrs3.1402.9702.9703,3000.0702.41 
MTGEAmerican Cap Mtg Inv19.9019.7819.90405,2000.000.00 
MTGEPAmrcn Cap Mt Sr A PS25.9525.8425.958000.120.46 
MTLSMaterialise Nv Ads12.5412.2712.4235,7000.020.16 
MTPMidatech Pharma Ads0.83000.73000.750095,1000.00000.00 
MTRXMatrix Service Co18.5517.7518.50189,8000.201.09 
MTSCM T S Systems Cp53.2052.8053.0548,4000.150.28 
MTSIMacom Technology S22.7422.0022.53872,4000.472.13 
MTSLMer Telemanagement Solutions Ltd1.6001.4701.48063,500-0.0603.90 
MUMicron Technology62.1060.6161.3554,715,900-0.140.23 
MUDSMudrick Capital Acquisition Corporation9.6309.6309.6304000.0000.00 
MUDSUMudrick Capital Acquisition Corporation10.3010.2510.302,6000.000.00 
MUDSWMudrick Capital Acquisition Corporation0.65000.64000.64002000.01001.59 
MVBFMvb Financial Corp18.8318.3918.411,500-0.030.16 
MVISMicrovision1.6701.5651.650234,6000.0704.43 
MXIMMaxim Integrated59.2358.6459.184,181,4000.350.59 
MXWLMaxwell Technologies5.2505.1305.15066,700-0.0601.15 
MYGNMyriad Genetics Inc36.0935.5835.87314,500-0.070.19 
MYLMylan Nv Ord Shs39.8939.1939.382,235,2000.050.13 
MYNDMynd Analytics Inc2.3202.2402.270222,3000.0401.79 
MYNDWMynd Analytics Inc Warrant0.16000.16000.1600600-0.150048.39 
MYOKMyokardia Inc Cm ST48.0546.3047.70228,300-0.551.14 
MYOSMyos Rens Tech1.6101.5301.61013,7000.0301.90 
MYRGMYR Group Inc38.6837.3138.4340,3000.260.68 
MYSZMy Size Inc1.0301.0101.010335,000-0.0201.94 
MZORMazor Robotics Ads58.5757.4158.28139,6000.350.60 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
23.20.240.193
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,43490.13
DJI24,753-590.24
SP5002,721-60.24
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,304-30.26
BDI1,200494.26
HSI30,063-2530.83