HomeExchange
NASDAQ EOD:2017-06-27
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 1.32 1.26 1.27 1649700 -0.04 -3.05%
MACQU M I Acquisitions Inc. Un 10.26 10.24 10.24 1700 0.00 0.00%
MAGS Magal Security Syst 5.2 4.76 5.14 148100 0.33 6.86%
MAMS Mam Software Gp Cmn 6.6 6.46 6.5 22600 -0.02 -0.31%
MANH Manhattan Assoc 48.71 46.84 46.93 543300 -1.30 -2.70%
MANT Mantech Intl Cp A 39.4 38.77 38.86 152400 -0.29 -0.74%
MAR Marriot Int Class A 103.56 100.89 101.03 2719000 -2.50 -2.41%
MARA Marathon Patent Grou 0.51 0.42 0.46 7568800 -0.05 -9.80%
MARK Remark Holdings Inc. 2.65 2.6 2.63 10800 0.00 0.00%
MARPS Marine Petroleum U 3.39 3.14 3.39 13700 0.25 7.96%
MASI Masimo Corporation 93.4 91.75 92.4 365300 -1.00 -1.07%
MAT Mattel Inc 20.86 20.41 20.63 5678400 0.12 0.59%
MATR Mattersight Corp 2.6 2.5 2.5 70200 -0.05 -1.96%
MATW Matthews Intl Corp 62.7 61.75 61.85 101500 -0.80 -1.28%
MB Mindbody Cls A Cmn 28.35 27.25 27.25 339500 -0.95 -3.37%
MBCN Middlefield Banc Cmn 51 50.55 50.85 4400 -0.10 -0.20%
MBFI MB Financial Inc 43.66 42.95 43.13 265700 0.05 0.12%
MBFIP MB Financial Pd Sr A 26.18 26.17 26.17 700 0.00 0.00%
MBII Marrone Bio Innov 1.32 1.18 1.25 59700 -0.01 -0.79%
MBOT Microbot Medical Inc 1.73 1.58 1.59 732800 -0.13 -7.56%
MBRX Moleculin Biotech CS 2.23 1.61 1.98 25263300 0.34 20.73%
MBSD Flexshares Disciplined Duration MBS Index Fund 24 23.97 23.98 1600 -0.01 -0.04%
MBTF Mbt Financial Corp 9.8 9.65 9.7 24900 -0.10 -1.02%
MBUU Malibu Boats Cmn A 25.83 25.16 25.47 150400 0.31 1.23%
MBVX Mabvax Therapeutics Holdings Inc 1.52 1.43 1.44 111600 -0.08 -5.26%
MBWM Mercantile Bank Corp 32.16 31.17 31.45 45000 -0.13 -0.41%
MCBC Macatawa Bank Corp 9.39 9.14 9.17 36100 -0.08 -0.86%
MCEP Mid-Con Energy Partn 1.43 1.32 1.34 228300 -0.01 -0.74%
MCFT Mcbc Holdings Cmn 19.17 18.89 18.97 211300 -0.15 -0.78%
MCHI China Index MSCI Ishares 55.45 54.91 54.92 1076000 -0.50 -0.90%
MCHP Microchip Technology 80.42 78.66 78.71 2479300 -1.34 -1.67%
MCHX Marchex Inc 2.98 2.91 2.92 131800 -0.04 -1.35%
MCRB Seres Theraptc Cmn 12.29 11.81 11.93 185200 -0.14 -1.16%
MCRI Monarch Casino 30.66 30.33 30.52 31000 -0.01 -0.03%
MDCA Mdc Partners Cl A 9 8.6 8.95 248500 0.00 0.00%
MDCO Medicines Co 38.69 37.63 38.03 1437100 -0.42 -1.09%
MDGL Madrigal Pharmaceuticals Inc 15.26 14.67 15.07 18700 0.24 1.62%
MDGS Medigus Ltd Ads 2.31 2.04 2.23 42800 -0.03 -1.33%
MDIV Multi-Asset Diversified Income Index Fund FT 19.38 19.23 19.24 104100 -0.13 -0.67%
MDLZ Mondelez Intl Cmn A 45 43.94 43.97 10822400 -1.03 -2.29%
MDRX Allscripts Hlthcare 12.73 12.5 12.6 3183900 -0.01 -0.08%
MDSO Medidata Solutions 78.66 75.35 75.87 515000 -2.23 -2.86%
MDVX Medovex Corp. Cmn 0.96 0.89 0.91 60900 -0.01 -1.09%
MDWD Mediwound Ltd Ord Sh 7.25 6.93 6.95 13300 -0.05 -0.71%
MDXG Mimedx Group Inc 15.49 14.85 14.87 985500 -0.51 -3.32%
MEDP Medpace Holdings Inc. 29.41 28.56 28.8 88700 -0.33 -1.13%
MEET The Meet Group 4.86 4.78 4.85 794400 0.00 0.00%
MEIP Mei Pharma Inc 2.34 2.23 2.34 360500 0.03 1.30%
MELI Mercadolibre Inc 265.59 255.66 255.93 739000 -9.66 -3.64%
MELR Melrose Bancorp Cmn 18 17.5 17.95 4500 -0.05 -0.28%
MEOH Methanex Cp 42.5 41.83 42.3 724500 0.15 0.36%
MERC Mercer Intl Inc 11.5 11.25 11.25 77700 -0.10 -0.88%
MESO Mesoblast Ltd Ads 7.81 7.55 7.66 16100 -0.15 -1.92%
METC Ramaco Resources Inc 6.34 5.08 5.77 295900 0.35 6.46%
MFIN Medallion Fin Cp 2.3 2.2 2.24 122100 -0.02 -0.88%
MFINL Medallion Fin Notes 23.9 23.2 23.5 1600 0.30 1.29%
MFNC Mackinac Financial 13.98 13.6 13.98 16400 0.14 1.01%
MFSF Mutualfirst Finl Inc 36.35 35.92 36 9300 -0.21 -0.58%
MGCD Mgc Diagnostics Corp 8.24 7.51 8.07 4000 0.06 0.75%
MGEE Mge Energy Inc 66.55 64.9 65 77300 -1.50 -2.26%
MGEN Miragen Therapeutics Inc 12.28 10.24 11.67 107600 1.43 13.96%
MGI Moneygram Intl Cmn 17.29 17.2 17.25 316700 0.00 0.00%
MGIC Magic Software Entpr 8.15 7.85 7.9 23500 -0.10 -1.25%
MGLN Magellan Health Cmn 73.53 72.18 72.9 157700 0.20 0.28%
MGNX Macrogenics Cmn 18.67 17.62 17.63 314400 -0.91 -4.91%
MGPI MGP Ingredients Inc 51.4 48.35 49.79 141100 0.25 0.50%
MGRC Mcgrath Rentcorp 34.49 33.85 34.1 56100 0.12 0.35%
MHLD Maiden Holdings Ltd 11.35 11.15 11.2 270500 -0.05 -0.44%
MICT Micronet Enertec Tec 1.05 1.03 1.03 2100 -0.01 -0.96%
MICTW Micronet Enertec Wrt 0.16 0.13 0.15 17900 0.00 0.00%
MIDD Middleby Corp 123.01 120.87 121.41 428500 -1.59 -1.29%
MIII M III Acquisition Corp 9.85 9.85 9.85 300 0.00 0.00%
MIIIU M III Acquisition 10.25 10.25 10.25 5800 0.00 0.00%
MIIIW M III Acquisition Corp. WT 0.45 0.45 0.45 9100 0.00 0.00%
MIK The Michaels Comp Cmn 18.73 18.2 18.57 1736000 0.31 1.70%
MILN G-X Millennials Thematic ETF 17.75 17.55 17.55 5500 -0.17 -0.96%
MIME Mimecast Limited Ord 25.92 25.22 25.59 332500 0.24 0.95%
MIND Mitcham Inds Inc 4.33 3.99 4.07 65300 -0.06 -1.45%
MINDP Mitcham Industries Inc 23.15 23.01 23.11 1000 0.00 0.00%
MINI Mobile Mini Inc 30.45 29.65 29.75 302000 0.00 0.00%
MIRN Mirna Therap Cmn Stk 1.56 1.44 1.53 56500 0.00 0.00%
MITK Mitek Systems Inc 8.75 8.38 8.55 413500 0.05 0.59%
MITL Mitel Networks Corp 7.36 7.17 7.19 236700 -0.08 -1.10%
MKSI Mks Instruments Inc 72.3 69.65 69.75 568300 -2.55 -3.53%
MKTX Marketaxess Holdings 200.75 197.24 197.64 165200 -2.99 -1.49%
MLAB Mesa Labs Inc 143.89 139.84 140.05 8700 -0.94 -0.67%
MLCO Melco Resorts & Entertainment 23.08 22.53 22.71 3138600 -0.24 -1.05%
MLHR Miller Herman Inc 30.55 29.25 30.3 742700 0.85 2.89%
MLNK Moduslink Global Cmn 1.71 1.63 1.63 10500 -0.01 -0.61%
MLNX Mellanox Technologie 44.5 43.15 43.25 294600 -0.40 -0.92%
MLVF Malvern Bncp Cmn Stk 24.1 23.85 24.05 8900 0.20 0.84%
MMAC Mma Capital Mngt Cmn 22.88 22.8 22.8 3500 0.00 0.00%
MMDM Modern Media Acquisition Corp. 9.78 9.76 9.76 1100 -0.02 -0.20%
MMDMR Modern Media Acquisition Corp. Right 0.4 0.38 0.4 18600 0.02 5.26%
MMDMU Modern Media Acquisition Corp. Unit 10.23 10.22 10.22 1200 -0.01 -0.10%
MMDMW Modern Media Acquisition Corp. Warrant 0.45 0.45 0.45 18200 0.00 0.00%
MMLP Martin Midstrm LP 18.1 17.67 17.8 89000 -0.05 -0.28%
MMSI Merit Medical Sys 37.45 36.8 37.1 380400 0.00 0.00%
MMYT Makemytrip Limited 33.5 32.09 32.3 853400 -1.20 -3.58%
MNDO Mind C.T.I. Ltd 2.53 2.5 2.5 7200 0.00 0.00%
MNGA Magnegas Corporation 1.3 1.28 1.29 107500 -0.01 -0.77%
MNKD Mannkind Corporation 1.6 1.5 1.56 1409200 0.06 4.00%
MNOV Medicinova Inc 5.46 5.24 5.26 26700 -0.19 -3.49%
MNRO Monro Muffler Brak 45.5 44.05 45.15 794900 -0.35 -0.77%
MNST Monster Beverage Cp 51.51 50.29 50.3 2479100 -1.01 -1.97%
MNTA Momenta Pharma 18.33 17.67 17.7 518100 -0.55 -3.01%
MNTX Manitex Intl Inc 7.18 6.91 6.95 31700 -0.02 -0.29%
MOBL Mobileiron Inc 6.45 6.05 6.15 917300 -0.15 -2.38%
MOFG Midwestone Fnl Gp 34.7 33.9 33.96 43900 -0.54 -1.57%
MOMO Momo Inc Ads 39.06 36.97 37.06 4500900 -1.84 -4.73%
MORN Morningstar Inc 77.9 76.7 77.79 65000 0.32 0.41%
MOSY Mosys Inc 2.19 2.02 2.04 594100 -0.04 -1.92%
MOXC Moxian Inc 3.3 3.2 3.2 3700 0.00 0.00%
MPAA Motorcar Parts Amer 28.21 27.36 27.86 146000 -0.35 -1.24%
MPAC Matlin & Partners Acquisition Corporation Class 9.75 9.65 9.65 167500 -0.06 -0.62%
MPACU Matlin & Partners Acquisition Corporation Units 10.08 10.06 10.08 15400 0.00 0.00%
MPB Mid Penn Bancorp Inc 26.1 25.1 26.1 700 1.00 3.98%
MPCT Ishares Global Impact ETF 55.78 55.6 55.6 1300 -0.18 -0.32%
MPVD Mountain Prv Dmds 3.05 2.9 2.9 19700 -0.05 -1.69%
MPWR Monolithic Power Sys 99.4 96.68 96.84 518400 -2.56 -2.58%
MRAM Everspin Technologies Inc 22 21.18 21.2 191900 -0.18 -0.84%
MRCC Monroe Capital Corpo 15.3 14.98 15.07 101400 -0.05 -0.33%
MRCY Mercury Sys Inc 41.03 40.13 40.14 304600 -0.81 -1.98%
MRDN Meridian Waste Solutions Inc 2.55 2.27 2.45 30400 0.01 0.41%
MRDNW Meridian Waste Solutions Inc Warrants 0.35 0.29 0.29 18500 -0.06 -17.14%
MRLN Marlin Business Serv 26.5 26.2 26.2 25000 -0.15 -0.57%
MRNS Marinus Pharma CS 1.44 1.37 1.38 97000 -0.06 -4.17%
MRTN Marten Transport L 27.54 27.05 27.05 85700 -0.45 -1.64%
MRTX Mirati Therapeutics 4.1 3.75 3.75 194800 -0.35 -8.54%
MRUS Merus N.V. CS 18.22 17.08 17.35 10900 -0.87 -4.77%
MRVC Mrv Communictns Cmn 9.93 9.59 9.93 9600 0.33 3.44%
MRVL Marvell Tech Group 17.54 16.79 16.79 7754700 -0.75 -4.28%
MSBF MSB Financial Cmn 17.3 17.2 17.3 500 0.10 0.58%
MSBI Midland Sts BNC Cmn 33.8 33.55 33.69 54000 -0.07 -0.21%
MSCC Microsemi Corp 48.4 47.03 47.06 1528900 -0.61 -1.28%
MSDI Monster Digital Inc 0.54 0.49 0.49 264300 -0.03 -5.77%
MSEX Middlesex Water Co 40.15 38.59 38.93 54100 -1.01 -2.53%
MSFG Mainsource Finl Grp 32.87 32.3 32.4 75900 -0.11 -0.34%
MSFT Microsoft Corp 70.18 69.18 69.21 25192500 -0.90 -1.28%
MSLI Merus Labs Intl Inc 1.24 1.23 1.23 18500 0.00 0.00%
MSON Misonix Inc 10.05 9.55 9.6 1900 -0.40 -4.00%
MSTR Microstrategy Cl A 187.27 184.11 185.11 108100 1.00 0.54%
MTBC Medical Transc Bl Cmn 1.54 1.45 1.49 204200 -0.02 -1.32%
MTBCP Mtbc 11% Sr A Prf ST 25.5 24.9 25.5 5200 0.15 0.59%
MTCH Match Group Inc CS 17.8 17.48 17.5 668400 -0.20 -1.13%
MTEX Mannatech Inc 15.45 15.15 15.45 1900 0.30 1.98%
MTFB Motif Bio Plc 7.47 7.2 7.23 5800 -0.22 -2.95%
MTFBW Motif Bio Plc Warrants To Purchase Adrs 2.05 1.81 1.89 33200 -0.16 -7.80%
MTGE American Cap Mtg Inv 19.55 19.1 19.1 489400 -0.30 -1.55%
MTGEP Amrcn Cap Mt Sr A PS 26.27 26.18 26.27 13100 0.09 0.34%
MTLS Materialise Nv Ads 12.79 12.36 12.45 52800 -0.05 -0.40%
MTP Midatech Pharma Ads 2.57 2.55 2.57 5400 0.01 0.39%
MTRX Matrix Service Co 9.4 8.85 9.05 397500 0.20 2.26%
MTSC M T S Systems Cp 51.5 50.5 50.7 106800 -0.75 -1.46%
MTSI Macom Technology S 60.82 57.62 57.66 773700 -2.27 -3.79%
MTSL M E R Tlmgt Sol 0.48 0.48 0.48 100 0.00 0.00%
MU Micron Technology 32.67 31.61 31.66 33140800 -0.85 -2.61%
MVIS Microvision 2.24 2.14 2.21 477000 -0.01 -0.45%
MXIM Maxim Integrated 45.64 44.68 44.73 1637600 -0.91 -1.99%
MXPT Maxpoint Intrctv Cmn 6.93 6.32 6.57 25200 -0.36 -5.19%
MXWL Maxwell Technologies 6.08 5.86 6.04 379300 0.10 1.68%
MYGN Myriad Genetics Inc 26.34 25.37 25.41 842100 -0.93 -3.53%
MYL Mylan Nv Ord Shs 39.22 38.41 38.43 4764800 -0.75 -1.91%
MYOK Myokardia Inc Cm ST 14.5 13.2 13.4 224900 -1.10 -7.59%
MYOS Myos Rens Tech Cmn 1.95 1.74 1.78 14800 0.04 2.30%
MYRG Myr Group Inc 31.26 30.65 30.86 87600 -0.10 -0.32%
MYSZ My Size Inc 1.18 1.13 1.15 56500 -0.02 -1.71%
MZOR Mazor Robotics Ads 34.37 33.21 33.32 188000 -0.71 -2.09%
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