HomeExchange
NASDAQ EOD:2017-10-19
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
MACK Merrimack Pharmaceuticals Inc. 13.34 12.95 13.12 105900 -0.03 -0.23%
MACQ M I Acquisitions Inc 10.18 10.18 10.18 1000 0.00 0.00%
MACQU M I Acquisitions Inc. Un 10.56 10.5 10.56 77400 0.06 0.57%
MACQW M I Acquisitions Inc. Warrant 0.35 0.35 0.35 500 0.00 0.00%
MAGS Magal Security Syst 4.52 4.42 4.47 14200 -0.05 -1.11%
MAMS Mam Software Gp 7.79 7.4 7.4 3900 -0.39 -5.01%
MANH Manhattan Assoc 47.99 47.11 47.96 718100 0.44 0.93%
MANT Mantech Intl Cp A 45.98 45.21 45.86 99600 -0.12 -0.26%
MAR Marriot Int Class A 115.41 114.54 115.2 1695100 -0.15 -0.13%
MARA Marathon Patent Grou 0.4 0.36 0.37 511400 -0.01 -2.63%
MARK Remark Holdings Inc 3.34 3.04 3.29 181500 0.19 6.13%
MARPS Marine Petroleum U 3.9 3.89 3.9 200 0.01 0.26%
MASI Masimo Corp 86.78 85.41 85.84 247400 -0.64 -0.74%
MAT Mattel Inc 15.83 15.55 15.81 5894100 0.20 1.28%
MATR Mattersight Corp 2.7 2.6 2.6 12800 -0.05 -1.89%
MATW Matthews Intl Corp 62.95 61.85 62.45 42000 0.20 0.32%
MB Mindbody Cls A 28.7 28.09 28.5 294500 0.05 0.18%
MBB MBS Bond Ishares 107.045 106.88 106.92 446000 -0.12 -0.11%
MBCN Middlefield Banc 47.9 47.45 47.9 1100 0.45 0.95%
MBFI MB Financial Inc 46.39 44.27 46.31 703100 1.06 2.34%
MBII Marrone Bio Innov 1.03 0.95 0.97 55300 -0.06 -5.83%
MBIO Mustang Bio Inc. 9.74 9.1 9.3 34500 -0.24 -2.52%
MBOT Microbot Medical Inc 1.22 1.15 1.17 587100 -0.05 -4.10%
MBRX Moleculin Biotech CS 2.29 2.15 2.21 241300 -0.08 -3.49%
MBSD Flexshares Disciplined Duration MBS Index Fund 23.9 23.87 23.88 1400 0.01 0.04%
MBTF Mbt Financial Corp 10.95 10.8 10.9 14400 0.00 0.00%
MBUU Malibu Boats Cmn A 31.715 31.35 31.6 87200 0.02 0.06%
MBVX Mabvax Therapeutics Holdings Inc 0.74 0.69 0.74 87600 0.04 5.71%
MBWM Mercantile Bank Corp 37.4 36.94 37.3 26600 0.13 0.35%
MCBC Macatawa Bank Corp 10.4 10.28 10.385 26600 0.08 0.81%
MCEF Municipal CEF Income Opportunity ETF FT 19.09 19.09 19.09 900 0.00 0.00%
MCEP Mid-Con Energy Partn 1.02 1 1 45300 -0.02 -1.96%
MCFT Mcbc Holdings 22.74 22.07 22.09 246000 -0.51 -2.26%
MCHI China Index MSCI Ishares 65.07 64.61 65.03 800800 -0.02 -0.03%
MCHP Microchip Technology 93.11 90.55 93.05 1541900 1.45 1.58%
MCHX Marchex Inc 3.17 3.07 3.15 56300 0.00 0.00%
MCRB Seres Theraptc 10.61 10.12 10.3 237600 -0.15 -1.44%
MCRI Monarch Casino 41.55 40.95 41.33 55800 -0.17 -0.41%
MDCA Mdc Partners Cl A 11.75 11.21 11.7 230300 0.10 0.86%
MDCO Medicines Co 34.58 33.88 34.45 628500 0.03 0.09%
MDGL Madrigal Pharmaceuticals Inc 48.6 45.695 46.8 42900 -1.80 -3.70%
MDGS Medigus Ltd Ads 2.36 2.26 2.36 2700 0.06 2.61%
MDIV Multi-Asset Diversified Income Index Fund FT 19.28 19.18 19.25 98600 0.06 0.31%
MDLZ Mondelez Intl Cmn A 40.905 40.62 40.73 6209700 -0.11 -0.27%
MDRX Allscripts Hlthcare 13.995 13.83 13.95 1113800 0.06 0.43%
MDSO Medidata Solutions 80.36 78.77 79.64 232800 -0.58 -0.72%
MDVX Medovex Corp. 1.19 1.05 1.19 94000 0.02 1.71%
MDVXW Medovex Cp Cl A WT 0.22 0.2 0.2 10900 -0.02 -9.09%
MDWD Mediwound Ltd Ord Sh 5.2 4.95 5.1 55600 0.05 0.99%
MDXG Mimedx Group Inc 13.955 13.56 13.83 2012000 0.18 1.32%
MEDP Medpace Holdings Inc 33.99 33.25 33.7 69600 0.30 0.90%
MEET The Meet Group 3.545 3.43 3.54 1649800 0.05 1.43%
MEIP Mei Pharma Inc 2.77 2.41 2.62 1022100 0.16 6.50%
MELI Mercadolibre Inc 241.91 233.2 236 859000 -5.91 -2.44%
MEOH Methanex Cp 50.55 49.65 50.1 416200 0.15 0.30%
MERC Mercer Intl Inc 14.25 13.75 14.2 589500 0.40 2.90%
MESO Mesoblast Ltd Ads 6.8 6.655 6.74 8000 0.03 0.45%
METC Ramaco Resources Inc 6.21 6.03 6.11 235300 0.06 0.99%
MFIN Medallion Fin Cp 2.3 2.23 2.28 42400 0.02 0.88%
MFINL Medallion Fin Notes 24.45 24.05 24.45 1500 0.24 0.99%
MFNC Mackinac Financial 16.42 15.96 15.96 800 -0.46 -2.80%
MFSF Mutualfirst Finl Inc 40.15 39.6 40 7200 0.40 1.01%
MGCD Mgc Diagnostics Corp 8.67 8.43 8.62 2400 0.19 2.25%
MGEE Mge Energy Inc 67.9 66.64 67.7 37900 0.15 0.22%
MGEN Miragen Therapeutics Inc 9.17 8.92 8.98 29000 0.00 0.00%
MGI Moneygram Intl 15.82 15.72 15.73 1269900 -0.07 -0.44%
MGIC Magic Software Entpr 9.1 8.85 9 27000 -0.05 -0.55%
MGLN Magellan Health 86.35 84.7 86.25 66200 0.70 0.82%
MGNX Macrogenics 17.62 17.21 17.6 208300 0.32 1.85%
MGPI MGP Ingredients Inc 64.18 62.32 62.94 86800 -1.24 -1.93%
MGRC Mcgrath Rentcorp 46.075 45.16 45.4 41800 -0.35 -0.77%
MGYR Magyar Bancorp Inc 12.74 12.74 12.74 100 0.00 0.00%
MHLD Maiden Holdings Ltd 8.95 8.55 8.7 286200 0.15 1.75%
MICT Micronet Enertec Tec 0.8 0.77 0.77 15000 -0.01 -1.28%
MIDD Middleby Corp 119.45 116.53 119.45 532100 1.57 1.33%
MIII M III Acquisition Corp 9.85 9.79 9.83 3100 -0.01 -0.10%
MIIIU M III Acquisition 10.34 10.32 10.32 1000 -0.01 -0.10%
MIIIW M III Acquisition Corp. WT 0.56 0.52 0.52 1400 -0.04 -7.14%
MIK The Michaels Comp 20.715 20 20.52 2559800 0.44 2.19%
MILN G-X Millennials Thematic ETF 18.37 18.25 18.34 4200 0.06 0.33%
MIME Mimecast Limited Ord 31.45 30.725 31.44 274000 0.44 1.42%
MIND Mitcham Industries Inc. 3.26 3.15 3.19 12900 -0.03 -0.93%
MINDP Mitcham Industries Inc 22.8 22.75 22.79 4400 0.04 0.18%
MINI Mobile Mini Inc 33.75 32.95 33.05 218500 -0.70 -2.07%
MITK Mitek Systems Inc 9.7 9.425 9.5 426400 0.00 0.00%
MITL Mitel Networks Corp 8.76 8.55 8.59 569700 -0.11 -1.26%
MKSI Mks Instruments Inc 100.55 97.65 100.25 443600 0.75 0.75%
MKTX Marketaxess Holdings 192.8 188.34 188.67 178300 -4.13 -2.14%
MLAB Mesa Labs Inc 153.8 149.74 153.1 15900 1.83 1.21%
MLCO Melco Resorts & Entertainment 23.22 22.77 23.18 2233100 0.18 0.78%
MLHR Miller Herman Inc 35.8 35.2 35.7 204900 0.20 0.56%
MLNK Moduslink Global 1.95 1.85 1.89 38200 -0.05 -2.58%
MLNX Mellanox Technologies 43.7 42.3 43.3 506500 0.45 1.05%
MLVF Malvern Bncp 27.65 27.4 27.65 5400 0.05 0.18%
MMAC Mma Capital Mngt 24.66 24.5 24.55 3700 0.00 0.00%
MMDM Modern Media Acquisition Corp. 9.75 9.75 9.75 100 0.00 0.00%
MMLP Martin Midstrm LP 16.55 16.1 16.3 53300 0.20 1.24%
MMSI Merit Medical Sys 42.1 41 41.65 625600 -0.30 -0.72%
MMYT Makemytrip Ltd 25.5 24.7 25 518900 -0.50 -1.96%
MNDO Mind C.T.I. Ltd 2.8 2.68 2.8 23600 0.10 3.70%
MNGA Magnegas Corp 0.46 0.43 0.44 499000 -0.01 -2.22%
MNKD Mannkind Corp 4.16 3.73 3.96 11113200 0.06 1.54%
MNOV Medicinova Inc 6.31 6.07 6.19 57500 -0.12 -1.90%
MNRO Monro Muffler Brak 53.4 52 52.3 231100 -1.10 -2.06%
MNST Monster Beverage Cp 56.33 55.83 55.99 1179500 -0.23 -0.41%
MNTA Momenta Pharma 14.4 14.1 14.2 573400 -0.05 -0.35%
MNTX Manitex Intl Inc 8.53 8.13 8.42 73900 0.19 2.31%
MOBL Mobileiron Inc 3.525 3.35 3.45 1624300 -0.05 -1.43%
MOFG Midwestone Fnl Gp 36.72 36.27 36.7 28700 0.14 0.38%
MOMO Momo Inc Ads 33.61 32.715 32.81 4652500 -0.35 -1.06%
MORN Morningstar Inc 86.05 84.57 84.83 37300 -1.01 -1.18%
MOSY Mosys Inc 0.78 0.7 0.75 293900 -0.03 -3.85%
MOXC Moxian Inc 2.55 2.42 2.42 8200 -0.13 -5.10%
MPAA Motorcar Parts Amer 29.65 28.96 29.15 94600 -0.50 -1.69%
MPAC Matlin & Partners Acquisition Corporation Class 9.73 9.72 9.72 52700 0.00 0.00%
MPACU Matlin & Partners Acquisition Corporation Units 10.14 10.05 10.14 600 0.09 0.90%
MPB Mid Penn Bancorp Inc 29.05 29 29 3600 -0.05 -0.17%
MPCT Ishares Global Impact ETF 59.19 59.14 59.18 800 0.04 0.07%
MPVD Mountain Prv Dmds 3.1 3.05 3.1 67000 0.05 1.64%
MPWR Monolithic Power Sys 113.98 111.07 113.93 127900 0.90 0.80%
MRAM Everspin Technologies Inc 10.83 10.6 10.8 104900 0.19 1.79%
MRCC Monroe Capital Corpo 14.54 14.37 14.49 81800 -0.04 -0.28%
MRCY Mercury Sys Inc 52.225 50.51 51.63 200200 0.39 0.76%
MRDN Meridian Waste Solutions Inc 1.005 0.95 1 20100 0.00 0.00%
MRLN Marlin Business Serv 29.35 28.65 28.75 22300 -0.60 -2.04%
MRNS Marinus Pharma CS 5.15 4.55 5.11 1228300 0.14 2.82%
MRSN Mersana Therapeutics Inc 17.105 16.5 16.75 21300 -0.26 -1.53%
MRTN Marten Transport L 19.1 18.6 19 286800 0.15 0.80%
MRTX Mirati Therapeutics 16 14.3 15.55 721300 1.25 8.74%
MRUS Merus N.V. CS 20.15 18.3 18.49 36800 -1.52 -7.60%
MRVL Marvell Tech Group 18.45 18.13 18.41 1865000 0.07 0.38%
MSBI Midland Sts BNC 35.85 34.99 35.7 55600 0.71 2.03%
MSCC Microsemi Corp 51.53 50.56 51.46 396400 -0.07 -0.14%
MSDI Monster Digital Inc 0.62 0.6 0.605 57100 -0.00 -0.66%
MSEX Middlesex Water Co 46.39 45.42 45.83 32700 0.09 0.20%
MSFG Mainsource Finl Grp 36.97 36.29 36.79 276500 0.40 1.10%
MSFT Microsoft Corp 77.93 77.35 77.91 15092700 0.34 0.44%
MSON Misonix Inc 9.7 9.6 9.6 400 -0.10 -1.03%
MSTR Microstrategy Cl A 136.61 134.8 135.56 70700 -0.18 -0.13%
MTBC Medical Transc Bl 3.18 2.91 3.04 371000 0.02 0.66%
MTBCP Mtbc 11% Sr A Prf ST 25.39 25.25 25.34 15600 -0.04 -0.16%
MTCH Match Group Inc CS 25.7 25 25.58 989500 0.16 0.63%
MTEM Molecular Templates Inc. 9.84 9.05 9.33 139000 -0.48 -4.89%
MTEX Mannatech Inc 14.595 14.25 14.595 2000 0.35 2.42%
MTFB Motif Bio Plc 10.87 10.61 10.73 4300 -0.14 -1.29%
MTFBW Motif Bio Plc Warrants To Purchase Adrs 4.02 4 4 600 0.00 0.00%
MTGE American Cap Mtg Inv 19.825 19.7 19.75 184500 0.00 0.00%
MTGEP Amrcn Cap Mt Sr A PS 26.2 26.05 26.05 400 -0.15 -0.57%
MTLS Materialise Nv Ads 15.63 14.56 14.84 164800 -0.68 -4.38%
MTP Midatech Pharma Ads 1.48 1.4 1.48 2400 0.08 5.71%
MTRX Matrix Service Co 13.7 13.4 13.55 206500 -0.05 -0.37%
MTSC M T S Systems Cp 52.725 51.6 52.25 96300 -0.15 -0.29%
MTSI Macom Technology S 38.69 37.34 37.47 700400 -1.12 -2.90%
MTSL Mer Telemanagement Solutions Ltd 2.5 2.02 2.4 45200 0.38 18.81%
MU Micron Technology 41.5 39.8 41.31 47675900 0.13 0.32%
MVIS Microvision 2.35 2.24 2.29 643300 -0.04 -1.72%
MXIM Maxim Integrated 50.23 49.21 50.09 2492200 0.32 0.64%
MXWL Maxwell Technologies 4.91 4.85 4.85 157600 -0.06 -1.22%
MYGN Myriad Genetics Inc 34.61 33.89 34.39 812000 -0.16 -0.46%
MYL Mylan Nv Ord Shs 38.33 37.26 38.29 3001800 0.99 2.65%
MYND Mynd Analytics Inc 3.1 2.85 2.93 8700 -0.06 -2.01%
MYNDW Mynd Analytics Inc. Warrant 0.85 0.8 0.84 2500 0.04 5.00%
MYOK Myokardia Inc Cm ST 38.2 36.15 37.85 370800 1.40 3.84%
MYOS Myos Rens Tech 1.47 1.31 1.36 84600 0.05 3.82%
MYRG MYR Group Inc 30.8 29.96 30.49 97300 -0.31 -1.01%
MYSZ My Size Inc 0.81 0.77 0.81 115700 0.04 5.19%
MZOR Mazor Robotics Ads 55.55 52.67 54.74 1513300 -0.81 -1.46%
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