HomeExchange
AMEX EOD:2017-12-15
A B C D E F G H I J K L M N O P Q R S T U V W X Y Z
SymbolDescriptionHighLowCloseVolumeChangePercent
MAB Eaton Vance Massachusetts Muni Bond 13.52 13.48 13.48 7100 -0.04 -0.30%
MAG MAG Silver Corp 12.23 11.63 11.77 855700 -0.44 -3.60%
MAGA Point Bridge Gop Stock Tracker ETF 27.67 27.6 27.62 1600 -0.05 -0.18%
MATF Ishares Materials Multifactor 33.58 33.58 33.58 0 0.00 0.00%
MATH Meidell Tactical Advantage ETF 33.51 33.29 33.51 5100 0.04 0.12%
MBG Mortgage Backed Bond ETF SPDR 26.16 26.08 26.11 14300 0.00 0.00%
MCF Contango Oil & Gas Company 3.45 3.27 3.29 655900 -0.10 -2.95%
MCRO IQ Hedge Macro Tracker ETF 26.58 26.58 26.58 300 0.00 0.00%
MDY S&P Midcap 400 SPDR 344.49 340.44 342.47 1177600 1.60 0.47%
MDYG S&P Midcap Growth ETF SPDR 156 154.2 155.06 107500 0.85 0.55%
MDYV S&P Midcap Value ETF SPDR 101.97 100.4 101.42 45800 1.02 1.02%
MEAR Ishares Short Maturity Municipal ETF 49.88 49.86 49.86 5400 -0.01 -0.02%
MEXX Direxion Daily MSCI Mexico Bull 3X Shares 21.23 21.22 21.23 300 0.01 0.05%
MFDX Pimco RAFI Dynamic Multi-Factor Internation 26.39 26.39 26.39 100 0.00 0.00%
MFEM Pimco RAFI Dynamic Multi-Factor Emerging Ma 25.39 25.31 25.39 2200 0.08 0.32%
MFUS Pimco RAFI Dynamic Multi-Factor U.S. Equity 27.7 27.7 27.7 400 0.00 0.00%
MGC Megacap 300 Index ETF Vanguard 92.4 91.89 92.27 30700 0.29 0.32%
MGK Megacap 300 Growth Index ETF Vanguard 112.37 111.73 112.28 120000 0.48 0.43%
MGV Megacap 300 Value Index ETF Vanguard 76.75 76.25 76.65 51400 0.39 0.51%
MHE Massachusetts Health and Education Tax-Exempt TR 14.1 14.09 14.1 1100 0.01 0.07%
MHH Mastech Holdings Inc 9.98 9.81 9.82 3100 -0.16 -1.60%
MICR Micron Solutions Inc 3.55 3.38 3.45 9800 -0.10 -2.82%
MIDU Direxion Mid Cap Bull 3X 46.16 44.66 45.44 56500 0.60 1.34%
MIDZ Midcap Bear 3X Direxion 14.1 13.61 13.89 17500 -0.17 -1.21%
MINC Advisorshares Newfleet Multi-Se 48.55 48.5 48.52 33400 -0.03 -0.06%
MINT Enhanced Short-Maturity Strgy ETF Pimco 101.67 101.63 101.66 659600 0.01 0.01%
MIW Eaton Vance Michigan Muni Bond Fund 13.56 13.56 13.56 3700 0.00 0.00%
MJCO Majesco 5.41 5.04 5.41 80200 0.37 7.34%
MLN Long Municipal Index ETF Vaneck 20.34 20.19 20.26 87000 -0.08 -0.39%
MLPA G-X MLP ETF 9.96 9.77 9.8 852000 -0.16 -1.61%
MLPC C-Tracks MLP Miller/Howard Perf Fundamental 15.343 15.315 15.33 800 0.02 0.10%
MLPG Alerian Natural Gas MLP ETN UBS E-Tracs 24.21 24.08 24.14 500 -0.07 -0.29%
MLPI Alerian MLP Infrastrctr ETN UBS E-Tracs 24.33 23.97 24.04 912400 -0.29 -1.19%
MLPO CS S&P MLP Index ETN 14.27 14.27 14.27 300 0.00 0.00%
MLPQ Etracs Mt 2X Alerian MLP Infra ETN Series B 38 36.93 37.18 44300 -0.82 -2.16%
MLPX G-X MLP & Energy Infrasture ETF 13.34 13.25 13.25 367300 -0.09 -0.67%
MLPY Cushing MLP Hi Income ETN Morgan Stanley 7.08 6.97 6.97 2200 -0.08 -1.13%
MLPZ Etracs Mt 2X S&P MLP ETN Series B 42.24 42 42.24 200 0.24 0.57%
MLQD Ishares 5-10 Year Investment Grade Corporate Bon 49.7 49.7 49.7 5000 0.00 0.00%
MLSS Milestone Scientific 1 0.97 0.99 16100 0.02 2.06%
MMTM S&P 1500 Momentum Tilt ETF SPDR 114.24 113.7 114.24 800 0.54 0.47%
MMV Eaton Vance Massachusetts Muni Income Trust 13.16 13.08 13.15 8000 -0.01 -0.08%
MNA IQ Merger Arbitrage ETF 30.69 30.61 30.66 32500 0.01 0.03%
MNI Mcclatchy Company 9.97 9.03 9.24 7900 -0.27 -2.84%
MOAT Wide Moat Vaneck ETF 43.175 42.74 43.06 53800 0.29 0.68%
MOC Command Security Corp 3.1 2.87 3.03 7300 -0.04 -1.14%
MOM US Momentum Mkt Neutral ETF Quantshares 24.22 24.2 24.2 2700 -0.02 -0.08%
MOO Agribusiness ETF Vaneck 61.15 60.81 61.05 30100 0.09 0.15%
MORL Etracs Mt Pay 2X Mortgage REIT ETN 18.01 17.56 17.87 195500 0.31 1.77%
MORT Mortgage REIT Vaneck ETF 24.88 24.57 24.78 23800 0.21 0.85%
MOTI Morningstar Intl Moat Vaneck ETF 35.62 35.47 35.55 6300 0.07 0.20%
MRGR Merger ETF Proshares 35.92 35.92 35.92 100 0.00 0.00%
MRRL Etracs Mt Pay 2X Mortgage REIT ETN Series B 17.99 17.58 17.86 12600 0.25 1.42%
MSN Emerson Radio Corp 1.5 1.415 1.5 15000 0.00 0.00%
MTNB Matinas Biopharma Hl 1.59 1.42 1.42 806300 0.00 0.00%
MTUM USA Momentum Factor Ishares ETF 103.68 102.74 103.5 329700 0.42 0.41%
MUB S&P National Amt-Free Muni Bd Ishares 110.8 110.64 110.76 682400 -0.04 -0.04%
MUNI Interm Muni Bond Strgy ETF Pimco 53.81 53.41 53.64 12200 -0.08 -0.15%
MVF Munivest Fund 9.73 9.63 9.64 141000 -0.09 -0.92%
MVIN Natixis Seeyond Intl Min Vol ETF 46.47 46.45 46.47 2200 0.01 0.02%
MVV Ultra Midcap 400 Proshares 122.63 119.85 121.3 31000 1.27 1.06%
MXC Mexco Energy Corp 3.94 3.82 3.86 11600 0.04 1.05%
MXI S&P Global Materials Ishares 68.16 67.73 68.16 34400 0.09 0.13%
MYO Myomo Inc 2.88 2.6 2.78 531600 0.13 4.91%
MYY Midcap 400 Short Proshares 11.33 11.27 11.3 19000 -0.03 -0.26%
MZZ Ultrashort Midcap400 Proshares 19.05 18.87 19.05 1600 0.14 0.74%
Exchange List
ExchangeDescription
AMEX American Stock Exchange
FOREX Foreign Exchange
HKEX Hong Kong Stock Exchange
INDEX Global Indices
LSE London Stock Exchange
MLSE Milan Stock Exchange
NASDAQ NASDAQ Stock Exchange
NYSE New York Stock Exchange
OTCBB OTC Bulletin Board
SGX Singapore Stock Exchange