HomeExchange
NASDAQ 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
MACK Merrimack Pharmaceuticals Inc. 10.49 10.1 10.35 467600 0.16 1.57%
MACQ M I Acquisitions Inc 10.19 10.15 10.19 24100 0.04 0.39%
MAGS Magal Security Syst 4.85 4.75 4.76 23800 -0.01 -0.21%
MAMS Mam Software Gp 7.73 7.61 7.69 6500 0.04 0.52%
MANH Manhattan Assoc 46.95 45.85 46.3 692400 0.31 0.67%
MANT Mantech Intl Cp A 51.21 49.91 50.69 555000 0.78 1.56%
MAR Marriot Int Class A 129.9 128.08 129.82 4111500 1.12 0.87%
MARA Marathon Patent Grou 6.18 5.65 5.74 6283400 -0.12 -2.05%
MARK Remark Holdings Inc 8.04 7.05 7.81 1918800 0.08 1.03%
MARPS Marine Petroleum U 3.47 3.3 3.3 12300 -0.17 -4.90%
MASI Masimo Corp 87.09 84.75 86.86 691500 2.11 2.49%
MAT Mattel Inc 16.74 15.33 15.48 20403900 -0.70 -4.33%
MATR Mattersight Corp 2.65 2.55 2.6 125500 0.05 1.96%
MATW Matthews Intl Corp 54.5 53.2 53.8 757200 0.20 0.37%
MB Mindbody Cls A 32.5 31.5 32.2 446600 0.30 0.94%
MBB MBS Bond Ishares 106.71 106.54 106.67 526200 0.11 0.10%
MBCN Middlefield Banc 49.15 46.5 49.15 27300 2.65 5.70%
MBFI MB Financial Inc 45.26 43.3 44.71 1551600 1.17 2.69%
MBFIO MB Financial Inc Dep Shs Repstg 1/40Th Int Sh No 26.14 25.96 26.08 91600 0.08 0.31%
MBFIP MB Financial Pd Sr A 25.42 25.39 25.4 7500 0.01 0.04%
MBII Marrone Bio Innov 0.95 0.9 0.95 54800 0.01 1.06%
MBIN Merchants Bancorp 20.65 20.09 20.15 924200 -0.35 -1.71%
MBIO Mustang Bio Inc. 12.29 11.33 11.79 604900 0.01 0.08%
MBOT Microbot Medical Inc 1.07 1.03 1.04 1126500 -0.03 -2.80%
MBRX Moleculin Biotech CS 1.75 1.66 1.7 172700 0.00 0.00%
MBSD Flexshares Disciplined Duration MBS Index Fund 23.75 23.67 23.68 2900 -0.07 -0.29%
MBTF Mbt Financial Corp 10.85 10.33 10.8 104300 0.45 4.35%
MBUU Malibu Boats Cmn A 29.71 28.46 28.64 283600 -0.11 -0.38%
MBVX Mabvax Therapeutics Holdings Inc 0.85 0.77 0.8 148500 -0.05 -5.88%
MBWM Mercantile Bank Corp 36.725 34.59 36.62 114800 1.73 4.96%
MCBC Macatawa Bank Corp 10.2 9.74 10.05 182800 0.31 3.18%
MCEF Municipal CEF Income Opportunity ETF FT 18.88 18.84 18.86 1000 0.02 0.11%
MCEP Mid-Con Energy Partn 1.11 1.075 1.1 54000 0.01 0.92%
MCFT Mcbc Holdings 22.37 21.94 22.33 203600 0.28 1.27%
MCHI China Index MSCI Ishares 65.76 65.04 65.61 5328600 0.15 0.23%
MCHP Microchip Technology 87.25 85.36 86.75 3234400 0.52 0.60%
MCHX Marchex Inc 3.21 3.1 3.15 60100 0.05 1.61%
MCRB Seres Theraptc 10.2 9.72 9.95 361600 0.05 0.51%
MCRI Monarch Casino 46.61 45.035 46.26 374700 0.87 1.92%
MDB Mongodb Inc. Class A 29.69 27.05 29.42 795400 1.14 4.03%
MDCA Mdc Partners Cl A 10.975 10.65 10.9 374600 0.25 2.35%
MDCO Medicines Co 27.525 27.07 27.3 1603900 0.09 0.33%
MDGL Madrigal Pharmaceuticals Inc 83.75 77.51 82.47 247400 4.79 6.17%
MDGS Medigus Ltd Ads 1.35 1.25 1.32 31700 -0.03 -2.22%
MDIV Multi-Asset Diversified Income Index Fund FT 19.2 19.04 19.15 66000 0.02 0.10%
MDLZ Mondelez Intl Cmn A 43.52 42.52 43.38 15777800 0.49 1.14%
MDRX Allscripts Hlthcare 15.2 14.05 14.65 11198300 0.47 3.31%
MDSO Medidata Solutions 67.32 64.11 66.64 1165700 2.39 3.72%
MDWD Mediwound Ltd Ord Sh 4.8 4.6 4.8 68300 0.15 3.23%
MDXG Mimedx Group Inc 13.07 12.04 12.5 6627400 0.33 2.71%
MEDP Medpace Holdings Inc 36.69 36.02 36.04 1019700 -0.36 -0.99%
MEET The Meet Group 2.34 2.23 2.3 1447700 0.07 3.14%
MEIP Mei Pharma Inc 2.24 2.12 2.15 86600 0.03 1.42%
MELI Mercadolibre Inc 323.71 315.25 318.91 861900 -4.80 -1.48%
MELR Melrose Bancorp 19.25 19.25 19.25 300 0.00 0.00%
MEOH Methanex Cp 57.9 57.15 57.35 598600 -0.15 -0.26%
MERC Mercer Intl Inc 13.4 12.6 12.9 276100 -0.40 -3.01%
MESO Mesoblast Ltd Ads 5.59 5.32 5.48 50600 -0.02 -0.36%
METC Ramaco Resources Inc 5.385 4.93 5.04 132300 -0.03 -0.59%
MFIN Medallion Fin Cp 4.07 3.67 4.06 513500 0.33 8.85%
MFINL Medallion Fin Notes 25.25 25.07 25.07 2000 -0.18 -0.71%
MFNC Mackinac Financial 15.88 15.75 15.8 6900 0.05 0.32%
MFSF Mutualfirst Finl Inc 39.15 37.1 38.6 39300 1.50 4.04%
MGCD Mgc Diagnostics Corp 11.03 10.99 11.01 49900 0.02 0.18%
MGEE Mge Energy Inc 64.45 62.5 64 217100 1.50 2.40%
MGEN Miragen Therapeutics Inc 8.15 7.87 7.98 285500 -0.02 -0.25%
MGI Moneygram Intl 13.35 12.99 13.33 402700 0.33 2.54%
MGIC Magic Software Entpr 8.3 8.105 8.3 19700 0.15 1.84%
MGLN Magellan Health 96.5 94.85 95.8 495800 0.75 0.79%
MGNX Macrogenics 19.42 18.86 19.27 488400 0.27 1.42%
MGPI MGP Ingredients Inc 74.78 72.555 72.96 201600 -0.80 -1.08%
MGRC Mcgrath Rentcorp 45.75 44.54 45.56 178800 0.91 2.04%
MGYR Magyar Bancorp Inc 12.9 12.5 12.87 1800 0.26 2.06%
MHLD Maiden Holdings Ltd 7.1 6.7 7.1 1960900 0.40 5.97%
MICT Micronet Enertec Tec 1.05 0.94 0.98 566000 0.03 3.16%
MICTW Micronet Enertec Wrt 0.09 0.09 0.09 700 0.00 0.00%
MIDD Middleby Corp 131 128.85 130.79 682800 1.19 0.92%
MIII M III Acquisition Corp 9.88 9.84 9.87 48500 0.01 0.10%
MIIIU M III Acquisition 10.56 10.53 10.56 10200 0.02 0.19%
MIIIW M III Acquisition Corp. WT 0.8 0.7 0.76 313700 0.06 8.57%
MIK The Michaels Comp 21.95 21.32 21.84 3502000 0.14 0.65%
MILN G-X Millennials Thematic ETF 19.61 19.5 19.57 21900 0.07 0.36%
MIME Mimecast Limited Ord 28.17 27.15 28.09 431500 0.77 2.82%
MIND Mitcham Industries Inc. 3.85 3.78 3.78 4700 0.00 0.00%
MINDP Mitcham Industries Inc 23.3 23.19 23.3 1800 0.11 0.47%
MINI Mobile Mini Inc 33.45 32.4 32.95 661200 0.00 0.00%
MITK Mitek Systems Inc 8.85 8.55 8.7 455400 0.15 1.75%
MITL Mitel Networks Corp 8.255 8.07 8.16 1519600 -0.04 -0.49%
MKSI Mks Instruments Inc 98.5 94.45 97.2 932400 2.55 2.69%
MKTX Marketaxess Holdings 197.43 193.68 193.85 333000 -1.49 -0.76%
MLAB Mesa Labs Inc 136.255 131.58 134.89 32200 3.31 2.52%
MLCO Melco Resorts & Entertainment 27.095 26.13 27.05 2602800 0.46 1.73%
MLHR Miller Herman Inc 35.5 34.35 35.4 1660500 1.05 3.06%
MLNK Moduslink Global 1.63 1.49 1.49 246500 -0.11 -6.88%
MLNT Melinta Therapeutics Inc. 16.15 15.14 16.1 380600 0.90 5.92%
MLNX Mellanox Technologies 63.275 62.2 62.75 342100 0.55 0.88%
MLVF Malvern Bncp 27.75 27.3 27.65 20600 0.35 1.28%
MMAC Mma Capital Mngt 25.81 25.2 25.81 33900 0.61 2.42%
MMDM Modern Media Acquisition Corp. 9.79 9.79 9.79 900 0.00 0.00%
MMDMR Modern Media Acquisition Corp. Right 0.4 0.395 0.4 25100 0.00 0.00%
MMDMW Modern Media Acquisition Corp. Warrant 0.48 0.46 0.48 20300 0.00 0.00%
MMLP Martin Midstrm LP 15.3 14.755 15.05 999000 -0.25 -1.63%
MMSI Merit Medical Sys 45.4 43.4 44.9 558300 1.50 3.46%
MMYT Makemytrip Ltd 30.65 29.8 30.35 362400 -0.25 -0.82%
MNDO Mind C.T.I. Ltd 2.7 2.66 2.68 14800 0.01 0.37%
MNGA Magnegas Corp 0.31 0.29 0.3 519900 -0.01 -3.23%
MNKD Mannkind Corp 2.98 2.74 2.81 6224400 -0.17 -5.70%
MNOV Medicinova Inc 6.87 6.415 6.85 887300 0.40 6.20%
MNRO Monro Muffler Brak 53.15 50.8 52.35 815200 1.15 2.25%
MNST Monster Beverage Cp 64.25 62.5 64.01 4116100 0.59 0.93%
MNTA Momenta Pharma 13.8 13 13.6 2216700 0.50 3.82%
MNTX Manitex Intl Inc 8.4 8.07 8.11 35400 -0.29 -3.45%
MOBL Mobileiron Inc 3.95 3.8 3.85 1223700 0.05 1.32%
MOFG Midwestone Fnl Gp 36.03 34.53 35.3 66200 0.64 1.85%
MOMO Momo Inc Ads 25.23 24.83 25.08 3786000 0.18 0.72%
MORN Morningstar Inc 97.85 95.84 97.54 100600 0.51 0.53%
MOSY Mosys Inc 1.19 1.16 1.16 90300 -0.02 -1.69%
MOXC Moxian Inc 3.85 3.8 3.82 69400 0.02 0.53%
MPAA Motorcar Parts Amer 25.24 24.46 24.94 460700 0.48 1.96%
MPACU Matlin & Partners Acquisition Corporation Units 10.1 10 10.1 32500 0.00 0.00%
MPB Mid Penn Bancorp Inc 33.5 33.5 33.5 400 0.00 0.00%
MPCT Ishares Global Impact ETF 58.83 58.83 58.83 200 0.00 0.00%
MPVD Mountain Prv Dmds 2.75 2.45 2.45 139500 -0.25 -9.26%
MPWR Monolithic Power Sys 114.16 109.17 112.45 594300 2.20 2.00%
MRAM Everspin Technologies Inc 6.95 6.69 6.69 159800 -0.26 -3.74%
MRBK Meridian Bank Common Stock 20.61 19.43 19.69 130300 -0.72 -3.53%
MRCC Monroe Capital Corpo 14.245 14.04 14.13 97400 0.09 0.64%
MRCY Mercury Sys Inc 53.8 50.315 52.99 652500 2.49 4.93%
MRDN Meridian Waste Solutions Inc 1.07 1.02 1.02 191400 -0.03 -2.86%
MRLN Marlin Business Serv 23.15 22.4 22.8 87400 0.40 1.79%
MRNS Marinus Pharma CS 9.45 7.77 7.89 3606500 -1.54 -16.33%
MRSN Mersana Therapeutics Inc 19.69 17.12 17.48 443900 -0.46 -2.56%
MRTN Marten Transport L 20.75 20.1 20.45 518300 0.35 1.74%
MRTX Mirati Therapeutics 18.45 17.15 17.8 1678500 0.50 2.89%
MRUS Merus N.V. CS 14.795 14.44 14.68 7000 0.18 1.24%
MRVL Marvell Tech Group 21.83 21.42 21.62 8084200 -0.09 -0.41%
MSBF MSB Financial 17.85 17.45 17.85 2200 0.40 2.29%
MSBI Midland Sts BNC 32.5 31.1 31.89 119800 0.79 2.54%
MSCC Microsemi Corp 52.48 51.5 51.71 2340600 0.07 0.14%
MSDI Monster Digital Inc 0.64 0.6 0.6 94700 -0.04 -6.25%
MSDIW Monster Digital [Warrants] 0.04 0.04 0.04 300 0.00 0.00%
MSEX Middlesex Water Co 42.52 40.84 41.55 146400 0.71 1.74%
MSFG Mainsource Finl Grp 39.06 37.57 38.58 155900 1.01 2.69%
MSFT Microsoft Corp 87.09 84.88 86.85 53936600 1.59 1.86%
MSON Misonix Inc 9.9 9.495 9.65 10400 -0.05 -0.52%
MSTR Microstrategy Cl A 133.79 129.75 132.65 186700 1.03 0.78%
MTBC Medical Transc Bl 2.83 2.76 2.8 71600 0.00 0.00%
MTBCP Mtbc 11% Sr A Prf ST 25.46 25.26 25.4 2700 0.14 0.55%
MTCH Match Group Inc CS 29.66 28.88 29.43 1956600 0.24 0.82%
MTEM Molecular Templates Inc. 7.2 6.84 7.04 151500 -0.13 -1.81%
MTEX Mannatech Inc 15.45 14.75 14.75 5400 -0.25 -1.67%
MTFB Motif Bio Plc 9.365 9 9.1 7600 0.05 0.55%
MTFBW Motif Bio Plc Warrants To Purchase Adrs 3.9 3.9 3.9 100 0.00 0.00%
MTGE American Cap Mtg Inv 19 18.6 18.7 1741100 0.00 0.00%
MTGEP Amrcn Cap Mt Sr A PS 26.23 26.23 26.23 200 0.00 0.00%
MTLS Materialise Nv Ads 13.845 12.5 13.68 219700 1.09 8.66%
MTP Midatech Pharma Ads 1.1 1.05 1.05 2800 -0.04 -3.67%
MTRX Matrix Service Co 17.75 17.25 17.4 661600 0.15 0.87%
MTSC M T S Systems Cp 55.15 53.65 54.55 318300 -0.50 -0.91%
MTSI Macom Technology S 33.14 31.62 32.87 880500 0.99 3.11%
MU Micron Technology 42.56 41.885 42.4 58721600 0.10 0.24%
MVBF Mvb Financial Corp 20.15 19.5 20 9100 0.50 2.56%
MVIS Microvision 1.755 1.684 1.7 688000 -0.01 -0.58%
MXIM Maxim Integrated 52.57 51.25 52.46 2804500 0.86 1.67%
MXWL Maxwell Technologies 5.74 5.46 5.62 360600 0.16 2.93%
MYGN Myriad Genetics Inc 33.83 32.89 33.47 2748200 0.28 0.84%
MYL Mylan Nv Ord Shs 40.78 39.215 40.52 11767700 0.20 0.50%
MYND Mynd Analytics Inc 3.75 3.6 3.75 43900 0.11 3.02%
MYNDW Mynd Analytics Inc. Warrant 0.63 0.59 0.63 300 0.04 6.78%
MYOK Myokardia Inc Cm ST 39.2 36.65 38.05 1272000 -0.95 -2.44%
MYOS Myos Rens Tech 1.35 1.29 1.33 21100 0.03 2.31%
MYRG MYR Group Inc 36.325 34.9 35.21 576600 0.31 0.89%
MYSZ My Size Inc 0.849 0.79 0.825 159200 0.03 4.43%
MZOR Mazor Robotics Ads 56.26 54.26 54.87 370700 -1.38 -2.45%
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