HomeExchange
NASDAQ EOD:2017-04-28
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 Pharmaceut 3.33 3.26 3.33 871000 0.04 1.22%
MACQW M I Acquisitions Inc. Warrant 0.35 0.35 0.35 15000 0.00 0.00%
MAGS Magal Security Syst 6.8 6.65 6.68 48200 -0.12 -1.76%
MAMS Mam Software Gp Cmn 6.25 6.2 6.25 300 0.05 0.81%
MANH Manhattan Assoc 47.11 46.32 46.69 737100 -0.42 -0.89%
MANT Mantech Intl Cp A 35.82 34.99 35.5 132900 -0.32 -0.89%
MAR Marriot Int Class A 96.02 93.7 94.42 2859900 -1.49 -1.55%
MARA Marathon Patent Grou 0.6 0.52 0.54 106800 -0.05 -8.47%
MARK Remark Holdings Inc. 3.12 2.99 3.03 47000 0.04 1.34%
MARPS Marine Petroleum U 4 3.61 4 15000 0.39 10.80%
MASI Masimo Corporation 102.95 101.74 102.74 718700 0.84 0.82%
MAT Mattel Inc 22.61 22.2 22.42 5191700 -0.03 -0.13%
MATR Mattersight Corp 3.4 3.15 3.4 170500 0.10 3.03%
MATW Matthews Intl Corp 70.75 68.15 68.55 148000 -2.20 -3.11%
MAUI Advisrshs Mkt Adptve 24.52 24.52 24.52 100 0.00 0.00%
MB Mindbody Cls A Cmn 28.45 28 28.35 312400 0.15 0.53%
MBCN Middlefield Banc Cmn 45.75 45.75 45.75 500 0.00 0.00%
MBFI MB Financial Inc 43.94 42.37 42.51 665500 -0.87 -2.01%
MBFIP MB Financial Pd Sr A 26.23 26.12 26.2 4700 -0.02 -0.08%
MBII Marrone Bio Innov 1.79 1.65 1.75 1262200 -0.03 -1.69%
MBOT Microbot Medical Inc 5.49 5.05 5.1 75000 -0.01 -0.20%
MBRX Moleculin Biotech CS 0.95 0.9 0.91 125400 -0.01 -1.09%
MBSD Flexshares Dspln MBS 24.11 24.11 24.11 1000 0.00 0.00%
MBTF Mbt Financial Corp 11.65 11.15 11.2 70800 -0.45 -3.86%
MBUU Malibu Boats Cmn A 23.49 22.97 23.04 84100 -0.45 -1.92%
MBVT Merchants Bancshares 50.8 49.65 49.8 23100 -0.70 -1.39%
MBVX Mabvax Therapeutics Holdings Inc 2.29 2.15 2.27 27100 0.00 0.00%
MBWM Mercantile Bank Corp 34.47 33.52 33.63 27700 -0.84 -2.44%
MCBC Macatawa Bank Corp 10.13 9.56 9.57 108800 -0.42 -4.20%
MCEP Mid-Con Energy Partn 2.21 2.15 2.17 52500 -0.04 -1.81%
MCFT Mcbc Holdings Cmn 17.17 16.72 16.75 82300 -0.30 -1.76%
MCHI Ishares MSCI China ETF 51.17 50.93 51.16 1423600 0.05 0.10%
MCHP Microchip Technology 76.72 75.41 75.58 2217700 -1.14 -1.49%
MCHX Marchex Inc 2.72 2.66 2.71 107500 -0.01 -0.37%
MCRB Seres Theraptc Cmn 10.08 9.7 9.83 115100 -0.19 -1.90%
MCRI Monarch Casino 29.64 29.3 29.47 38400 -0.17 -0.57%
MDCA Mdc Partners Cl A 9.4 6.8 8.95 1188900 1.55 20.95%
MDCO Medicines Co 49.67 48.51 49.32 1049600 0.76 1.57%
MDGL Madrigal Pharmaceuticals Inc 17.84 16.5 16.5 13100 -1.05 -5.98%
MDGS Medigus Ltd Ads 2.54 2.25 2.53 103500 0.06 2.43%
MDIV First Trust Vi Mlti 19.7 19.53 19.57 113900 -0.09 -0.46%
MDLZ Mondelez Intl Cmn A 45.1 44.77 45.03 4096900 0.00 0.00%
MDRX Allscripts Hlthcare 12.18 11.94 11.97 2694400 -0.21 -1.72%
MDSO Medidata Solutions 65.82 63.82 65.43 502400 0.12 0.18%
MDSY Modsys Int'l Ltd 0.7 0.7 0.7 3900 0.00 0.00%
MDVX Medovex Corp. Cmn 1.32 1.25 1.25 32600 -0.04 -3.10%
MDVXW Medovex Cp Cl A Wt 0.21 0.2 0.2 1100 -0.01 -4.76%
MDWD Mediwound Ltd Ord Sh 6.4 5.97 6 46400 -0.35 -5.51%
MDXG Mimedx Group Inc 12.89 11.22 12.69 3312300 1.47 13.10%
MEDP Medpace Holdings Inc. 31.83 31.42 31.71 45800 0.05 0.16%
MEET The Meet Group 6.11 5.95 5.96 1325100 -0.11 -1.81%
MEIP Mei Pharma Inc Cmn 1.6 1.57 1.59 32500 -0.01 -0.63%
MELI Mercadolibre Inc 232.29 228.51 228.91 200500 -3.38 -1.46%
MEMP Memorial Production 0.12 0.11 0.11 1166800 -0.01 -8.33%
MEOH Methanex Cp 46.4 45.4 45.9 1341900 0.45 0.99%
MERC Mercer Intl Inc 12.7 11.85 12.2 274000 0.35 2.95%
MESO Mesoblast Ltd Ads 12.21 11.74 11.92 21600 -0.29 -2.38%
METC Ramaco Resources Inc 8.14 7.75 7.76 159200 -0.09 -1.15%
MFIN Medallion Fin Cp 2.05 2 2.04 106800 0.04 2.00%
MFINL Medallion Fin Notes 17.4 17.03 17.17 7800 0.07 0.41%
MFNC Mackinac Financial 14.69 14.24 14.6 4800 0.36 2.53%
MFSF Mutualfirst Finl Inc 33.1 32.05 32.95 19500 0.85 2.65%
MGCD Mgc Diagnostics Corp 8.54 8.51 8.52 1200 0.01 0.12%
MGEE Mge Energy Inc 65.45 64.1 64.3 83500 -0.45 -0.69%
MGEN Miragen Therapeutics Inc 13 12.35 12.91 27800 0.55 4.45%
MGI Moneygram Intl Cmn 17.87 17.72 17.81 946100 0.02 0.11%
MGIC Magic Software Entpr 7.8 7.6 7.75 7500 0.00 0.00%
MGLN Magellan Health Cmn 70.5 68.6 68.8 212200 -1.45 -2.06%
MGNX Macrogenics Cmn 21.87 21.36 21.61 148900 -0.15 -0.69%
MGPI MGP Ingredients Inc 52.95 52.31 52.36 95200 -0.39 -0.74%
MGRC Mcgrath Rentcorp 35.45 34.65 34.81 44900 -0.54 -1.53%
MHLD Maiden Holdings Ltd 12.7 12.25 12.35 369100 -0.35 -2.76%
MICT Micronet Enertec Tec 1.24 1.21 1.24 6500 0.02 1.64%
MIDD Middleby Corp 138.76 135.94 136.13 545800 -2.09 -1.51%
MIK The Michaels Comp Cmn 24.06 23.31 23.36 2874900 -0.56 -2.34%
MILN Glbl X Mlnls Thm ETF 17.37 17.15 17.21 4300 -0.16 -0.92%
MIME Mimecast Limited Ord 24.63 24.11 24.17 140200 -0.40 -1.63%
MIND Mitcham Inds Inc 4.66 4.53 4.66 1000 0.13 2.87%
MINDP Mitcham Industries Inc 23.09 22.95 23.01 3500 0.01 0.04%
MINI Mobile Mini Inc 29.45 28.65 28.7 179000 -0.75 -2.55%
MIRN Mirna Therap Cmn Stk 2.1 2.06 2.1 22100 0.03 1.45%
MITK Mitek Systems Inc 8.75 8.05 8.75 1502800 0.40 4.79%
MITL Mitel Networks Corp 7.11 7.03 7.06 269300 0.00 0.00%
MKSI Mks Instruments Inc 79.85 78.2 78.25 573900 -1.25 -1.57%
MKTX Marketaxess Holdings 196.13 191.11 192.52 168200 -2.78 -1.42%
MLAB Mesa Labs Inc 142.25 139.82 139.82 7000 -1.57 -1.11%
MLCO Melco Resorts & Entertainment 22.18 21.75 21.95 4940100 -0.17 -0.77%
MLHR Miller Herman Inc 33.3 32.7 33.1 476200 -0.20 -0.60%
MLNK Moduslink Global Cmn 1.73 1.6 1.69 114700 0.06 3.68%
MLNX Mellanox Technologie 47.55 45.95 47.2 1730200 0.65 1.40%
MLVF Malvern Bncp Cmn Stk 21.9 21.6 21.7 2200 -0.18 -0.82%
MMAC Mma Capital Mngt Cmn 23.45 23.3 23.3 1300 -0.15 -0.64%
MMLP Martin Midstrm LP 19.8 19.24 19.75 217700 0.25 1.28%
MMSI Merit Medical Sys 34.2 32.35 33.7 1632700 0.50 1.51%
MMYT Makemytrip Limited 39.15 38.3 38.4 102700 -0.60 -1.54%
MNDO Mind C.T.I. Ltd 2.48 2.44 2.46 18800 0.01 0.41%
MNGA Magnegas Corporation 0.31 0.28 0.3 981300 0.00 0.00%
MNKD Mannkind Corporation 0.91 0.85 0.87 1087800 0.00 0.00%
MNOV Medicinova Inc 5.85 5.72 5.75 34500 -0.09 -1.54%
MNRO Monro Muffler Brak 53.85 51.3 51.85 425200 -1.55 -2.90%
MNST Monster Beverage Cp 45.58 45.08 45.38 2536200 0.00 0.00%
MNTA Momenta Pharma 14.38 13.9 14.35 706700 0.35 2.50%
MNTX Manitex Intl Inc 7.69 7.17 7.4 33500 -0.29 -3.77%
MOBL Mobileiron Inc Cmn 4.85 4.45 4.55 1187300 -0.20 -4.21%
MOCO Mocon Inc 29.9 29.85 29.85 14700 -0.01 -0.03%
MOFG Midwestone Fnl Gp 35.69 34.55 34.7 27100 -0.40 -1.14%
MOGLC Gabelli Nextshares Trust Gabelli Media Mogul Nex 100.1 100.1 100.1 2200 0.00 0.00%
MOMO Momo Inc Ads 38.47 37.53 37.98 2575500 -0.43 -1.12%
MORN Morningstar Inc 74.25 72.74 73.13 64300 -0.62 -0.84%
MOSY Mosys Inc 1.04 0.95 0.97 95400 -0.07 -6.73%
MOXC Moxian Inc 2.79 2.41 2.44 37400 -0.35 -12.54%
MPAA Motorcar Parts Amer 30.65 29.89 30.32 58800 0.22 0.73%
MPACU Matlin & Partners Acquisition Corporation Units 10.03 10.03 10.03 300 0.00 0.00%
MPB Mid Penn Bancorp Inc 27.65 27.65 27.65 600 0.00 0.00%
MPCT Ishrs Su MSCI Glb Im 52.74 52.66 52.66 600 -0.08 -0.15%
MPVD Mountain Prv Dmds 2.95 2.85 2.85 108500 -0.05 -1.72%
MPWR Monolithic Power Sys 94.75 91.43 91.5 414500 -2.76 -2.93%
MRAM Everspin Technologies Inc 10 9.31 10 28700 0.58 6.16%
MRCC Monroe Capital Corpo 16.14 15.79 16.08 57700 0.14 0.88%
MRCY Mercury Sys Inc 37.64 36.88 37.38 553200 0.04 0.11%
MRDN Meridian Waste Solutions Inc 3.34 3.25 3.32 4900 0.07 2.15%
MRDNW Meridian Waste Solutions Inc Warrants 0.52 0.5 0.52 1600 0.02 4.00%
MRLN Marlin Business Serv 25.8 25.2 25.45 54700 -0.35 -1.36%
MRNS Marinus Pharma CS 1.49 1.43 1.44 318800 -0.05 -3.36%
MRTN Marten Transport L 25.15 24.65 24.8 127300 -0.25 -1.00%
MRTX Mirati Therapeutics 4.85 4.5 4.55 75600 -0.20 -4.21%
MRUS Merus N.V. CS 23.75 22 22.2 35200 -0.36 -1.60%
MRVC Mrv Communictns Cmn 9.55 9.45 9.5 2300 0.05 0.53%
MRVL Marvell Tech Group 15.19 14.95 15.02 8507100 -0.17 -1.12%
MSBF MSB Financial Cmn 17.65 17.6 17.6 400 -0.05 -0.28%
MSBI Midland Sts BNC Cmn 34.81 34 34.5 75600 0.33 0.97%
MSCC Microsemi Corp 52 46.81 46.94 2791700 -4.91 -9.47%
MSDI Monster Digital Inc 1.24 0.65 1.01 3306100 0.36 55.38%
MSDIW Monster Digital [Warrants] 0.15 0.12 0.15 9900 0.03 25.00%
MSEX Middlesex Water Co 39.38 37.93 38.12 58800 -1.26 -3.20%
MSFG Mainsource Finl Grp 35.48 34.15 34.2 94000 -1.24 -3.50%
MSFT Microsoft Corp 69.14 67.69 68.46 39547700 -0.45 -0.65%
MSLI Merus Labs Intl Inc 0.78 0.76 0.78 32100 0.02 2.63%
MSON Misonix Inc 11.8 11.1 11.1 16400 -0.15 -1.33%
MSTR Microstrategy Cl A 191.23 181.54 190.17 168100 0.67 0.35%
MTBC Medical Transc Bl Cmn 1.93 1.34 1.36 6731800 -0.23 -14.47%
MTBCP Mtbc 11% Sr A Prf ST 25.25 25.05 25.2 1400 -0.05 -0.20%
MTCH Match Group Inc CS 18.97 18.35 18.63 2488700 -0.26 -1.38%
MTEX Mannatech Inc 16.1 15.15 15.65 6200 -0.40 -2.49%
MTFB Motif Bio Plc 10.5 9.7 10.2 5100 0.11 1.09%
MTFBW Motif Bio Plc Warrants To Purchase Adrs 2.4 2.1 2.2 8700 -0.09 -3.93%
MTGE American Cap Mtg Inv 18.35 18 18 521600 -0.35 -1.91%
MTLS Materialise Nv Ads 11.12 10.91 11.01 32200 0.06 0.55%
MTP Midatech Pharma Ads 2.87 2.62 2.77 25700 -0.09 -3.15%
MTRX Matrix Service Co 15.7 11.7 11.75 1267800 -3.80 -24.44%
MTSC M T S Systems Cp 46.85 46.3 46.45 67500 -0.35 -0.75%
MTSI Macom Technology S 50.15 48.62 48.88 780200 -0.72 -1.45%
MTSL M E R Tlmgt Sol 0.6 0.56 0.57 4300 -0.03 -5.00%
MU Micron Technology 28.2 27.51 27.67 28099700 -0.35 -1.25%
MVIS Microvision 2.36 2.18 2.25 1441200 -0.05 -2.17%
MXIM Maxim Integrated 45.12 43.78 44.15 3408200 -0.97 -2.15%
MXPT Maxpoint Intrctv Cmn 6.21 6.14 6.21 1300 0.06 0.98%
MXWL Maxwell Technologies 6.28 6 6.1 185500 -0.15 -2.40%
MYGN Myriad Genetics Inc 18.59 18.09 18.39 599800 0.08 0.44%
MYL Mylan Nv Ord Shs 37.83 37.12 37.35 3499400 -0.38 -1.01%
MYOK Myokardia Inc Cm ST 13.1 12.65 13.05 66100 0.05 0.38%
MYOS Myos Rens Tech Cmn 2.47 2.25 2.37 88800 0.12 5.33%
MYRG Myr Group Inc 43 42.21 42.26 56300 -0.74 -1.72%
MYSZ My Size Inc Cmn 1.9 1.62 1.69 119200 0.07 4.32%
MZOR Mazor Robotics Ads 37.3 35.63 35.65 398100 -1.65 -4.42%
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