HomeExchange
NASDAQ EOD:2017-08-18
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 1.25 1.2 1.2 1235400 -0.03 -2.44%
MACQ M I Acquisitions Inc 10.08 10.08 10.08 1100 0.00 0.00%
MACQW M I Acquisitions Inc. Warrant 0.35 0.335 0.335 5100 -0.01 -4.29%
MAGS Magal Security Syst 4.945 4.82 4.82 26100 -0.07 -1.43%
MAMS Mam Software Gp 6.95 6.73 6.95 9100 0.17 2.51%
MANH Manhattan Assoc 43.025 41.43 41.49 753300 -0.63 -1.50%
MANT Mantech Intl Cp A 38.16 37.02 37.69 147000 -0.05 -0.13%
MAR Marriot Int Class A 98.74 96.9 98.03 1581400 0.23 0.24%
MARA Marathon Patent Grou 0.32 0.254 0.305 3030800 0.04 15.09%
MARK Remark Holdings Inc 2.71 2.6 2.69 12400 0.08 3.07%
MARPS Marine Petroleum U 3.33 3.33 3.33 900 0.00 0.00%
MASI Masimo Corporation 87.03 85.6 85.78 497600 -0.98 -1.13%
MAT Mattel Inc 17.16 16.82 16.82 5161100 -0.26 -1.52%
MATR Mattersight Corp 2.2 2.15 2.2 53900 0.05 2.33%
MATW Matthews Intl Corp 61.75 60.25 60.3 109000 -1.00 -1.63%
MB Mindbody Cls A 23.225 22.2 23 296400 0.35 1.55%
MBB MBS Bond Ishares 107.36 107.14 107.28 395800 -0.03 -0.03%
MBCN Middlefield Banc 44.15 43.9 44 12100 0.00 0.00%
MBFI MB Financial Inc 38.98 38.46 38.75 275200 0.14 0.36%
MBFIP MB Financial Pd Sr A 25.75 25.73 25.75 1300 0.02 0.08%
MBII Marrone Bio Innov 1 0.9 0.96 73500 0.03 3.23%
MBOT Microbot Medical Inc 1.12 1.04 1.07 410600 -0.03 -2.73%
MBRX Moleculin Biotech CS 2.55 2.36 2.39 677700 -0.16 -6.27%
MBSD Flexshares Disciplined Duration MBS Index Fund 24.085 24.085 24.085 6600 0.00 0.00%
MBTF Mbt Financial Corp 9.75 9.5 9.6 59200 0.10 1.05%
MBUU Malibu Boats Cmn A 26.2 25.21 25.28 337300 -0.46 -1.79%
MBVX Mabvax Therapeutics Holdings Inc 0.51 0.45 0.5 107000 0.04 8.70%
MBWM Mercantile Bank Corp 30.65 29.87 30.28 23500 0.41 1.37%
MCBC Macatawa Bank Corp 9.5 9.28 9.4 56500 0.12 1.29%
MCEP Mid-Con Energy Partn 1.05 0.93 1 113600 0.06 6.38%
MCFT Mcbc Holdings 17.38 16.815 17.15 168300 0.21 1.24%
MCHI China Index MSCI Ishares 60.02 59.29 59.67 1778900 0.15 0.25%
MCHP Microchip Technology 82.37 81.33 81.58 1349100 -0.34 -0.42%
MCHX Marchex Inc 2.93 2.86 2.93 69700 0.07 2.45%
MCRB Seres Theraptc 13.33 12.94 12.94 160600 -0.24 -1.82%
MCRI Monarch Casino 34.19 33.58 34.13 56400 0.07 0.21%
MDCA Mdc Partners Cl A 10.35 10.05 10.15 349200 0.10 1.00%
MDCO Medicines Co 35.79 34.97 35.5 775400 0.10 0.28%
MDGL Madrigal Pharmaceuticals Inc 15.87 15.57 15.75 8600 0.18 1.16%
MDGS Medigus Ltd Ads 2.09 1.94 1.97 15700 0.01 0.51%
MDIV Multi-Asset Diversified Income Index Fund FT 19.05 18.93 18.99 75200 0.04 0.21%
MDLZ Mondelez Intl Cmn A 43.57 42.91 42.94 6751200 -0.52 -1.20%
MDRX Allscripts Hlthcare 12.92 12.505 12.85 2133100 0.24 1.90%
MDSO Medidata Solutions 72.79 71.22 72.34 445900 0.46 0.64%
MDVX Medovex Corp. 1.21 1.06 1.18 343800 -0.01 -0.84%
MDVXW Medovex Cp Cl A WT 0.16 0.15 0.16 2000 0.00 0.00%
MDWD Mediwound Ltd Ord Sh 6.3 6 6.3 21500 0.25 4.13%
MDXG Mimedx Group Inc 16.88 15.71 16.52 1991800 0.44 2.74%
MEDP Medpace Holdings Inc 31.75 31.11 31.2 86400 -0.38 -1.20%
MEET The Meet Group 3.61 3.465 3.6 1758300 0.05 1.41%
MEIP Mei Pharma Inc 2.75 2.6 2.68 92800 -0.03 -1.11%
MELI Mercadolibre Inc 238.34 232.72 236.14 672700 2.05 0.88%
MEOH Methanex Cp 44.3 43 43.9 448700 0.55 1.27%
MERC Mercer Intl Inc 11.1 10.85 10.95 152900 -0.05 -0.45%
MESO Mesoblast Ltd Ads 7.34 7.19 7.3 6900 -0.04 -0.54%
METC Ramaco Resources Inc 7.1 6.91 7.02 88400 0.07 1.01%
MFIN Medallion Fin Cp 2.49 2.41 2.48 71700 0.06 2.48%
MFINL Medallion Fin Notes 23.03 23.03 23.03 100 0.00 0.00%
MFNC Mackinac Financial 14.5 14.02 14.4 3300 -0.10 -0.69%
MFSF Mutualfirst Finl Inc 34.7 34.05 34.15 15400 0.10 0.29%
MGCD Mgc Diagnostics Corp 8.03 7.86 7.86 7200 -0.05 -0.63%
MGEE Mge Energy Inc 63.65 62.01 63.65 74800 0.80 1.27%
MGEN Miragen Therapeutics Inc 9.9 9.1 9.87 281700 0.77 8.46%
MGI Moneygram Intl 15.67 15.42 15.5 434500 0.05 0.32%
MGIC Magic Software Entpr 8 7.9 8 12100 0.05 0.63%
MGLN Magellan Health 78 76.9 77.2 148200 -0.50 -0.64%
MGNX Macrogenics 15.8 15.48 15.52 283800 -0.15 -0.96%
MGPI MGP Ingredients Inc 58.515 57.21 58.07 89200 0.86 1.50%
MGRC Mcgrath Rentcorp 39.02 38.31 38.64 46800 0.21 0.55%
MGYR Magyar Bancorp Inc 12.45 12.45 12.45 700 0.00 0.00%
MHLD Maiden Holdings Ltd 7.25 6.95 7.2 900600 0.25 3.60%
MICT Micronet Enertec Tec 0.825 0.8 0.825 19700 0.02 3.12%
MICTW Micronet Enertec Wrt 0.142 0.135 0.137 600 0.00 1.48%
MIDD Middleby Corp 117.17 115.85 116.06 658600 -0.94 -0.80%
MIII M III Acquisition Corp 9.83 9.83 9.83 1600 0.00 0.00%
MIIIU M III Acquisition 10.28 10.28 10.28 1000 0.00 0.00%
MIIIW M III Acquisition Corp. WT 0.49 0.47 0.49 51800 0.02 4.26%
MIK The Michaels Comp 19.97 19.07 19.13 2792500 -0.84 -4.21%
MILN G-X Millennials Thematic ETF 17.5 17.37 17.42 7000 -0.08 -0.46%
MIME Mimecast Limited Ord 27.83 26.85 26.99 258600 -0.65 -2.35%
MIND Mitcham Inds Inc 3.12 3.01 3.12 9000 0.06 1.96%
MINDP Mitcham Industries Inc 23.23 23.23 23.23 200 0.00 0.00%
MINI Mobile Mini Inc 30.15 28.85 28.95 243900 -0.65 -2.20%
MIRN Mirna Therap 1.74 1.65 1.68 14100 0.01 0.60%
MITK Mitek Systems Inc 10.05 9.7 9.9 282600 0.10 1.02%
MITL Mitel Networks Corp 8.25 8.14 8.24 403100 -0.01 -0.12%
MKSI Mks Instruments Inc 80.6 78.97 79.35 653200 -0.20 -0.25%
MKTX Marketaxess Holdings 192.63 187.35 188.71 344000 -3.56 -1.85%
MLAB Mesa Labs Inc 130.16 127.9 129.98 18500 0.32 0.25%
MLCO Melco Resorts & Entertainment 21.115 20.62 20.64 1719800 -0.40 -1.90%
MLHR Miller Herman Inc 33.05 32.75 33 425400 0.20 0.61%
MLNK Moduslink Global 1.58 1.53 1.58 42300 0.02 1.28%
MLNX Mellanox Technologie 43.65 43.2 43.25 164200 -0.35 -0.80%
MLVF Malvern Bncp 23.35 22.6 23.2 12000 0.40 1.75%
MMAC Mma Capital Mngt 24.61 24.4 24.5 9200 -0.05 -0.20%
MMDMU Modern Media Acquisition Corp. Unit 10.32 10.32 10.32 15000 0.00 0.00%
MMLP Martin Midstrm LP 17.195 16.839 17 124700 -0.10 -0.58%
MMSI Merit Medical Sys 41.35 40.25 40.75 169800 0.30 0.74%
MMYT Makemytrip Limited 31.05 30.05 30.15 216900 0.00 0.00%
MNDO Mind C.T.I. Ltd 2.48 2.44 2.48 3900 0.04 1.64%
MNGA Magnegas Corporation 0.799 0.535 0.58 10980400 -0.02 -3.33%
MNKD Mannkind Corporation 1.53 1.375 1.46 2357100 0.05 3.55%
MNOV Medicinova Inc 5.03 4.87 4.97 47500 0.10 2.05%
MNRO Monro Muffler Brak 44.7 43.975 44.3 221700 0.10 0.23%
MNST Monster Beverage Cp 54.36 53.43 54.05 1929600 0.57 1.07%
MNTA Momenta Pharma 15.55 15.155 15.3 337700 0.00 0.00%
MNTX Manitex Intl Inc 8.48 8.1 8.33 83300 0.23 2.84%
MOBL Mobileiron Inc 4.025 3.85 3.9 457000 0.00 0.00%
MOFG Midwestone Fnl Gp 33.16 32.44 32.77 17600 0.33 1.02%
MOMO Momo Inc Ads 44.79 43.5 43.82 4242700 -0.49 -1.11%
MORN Morningstar Inc 82.66 81.52 81.63 73000 -0.69 -0.84%
MOSY Mosys Inc 0.91 0.85 0.87 44900 0.02 2.35%
MOXC Moxian Inc 3.01 3 3 10600 0.00 0.00%
MPAA Motorcar Parts Amer 24.77 24.24 24.74 124600 0.08 0.32%
MPACU Matlin & Partners Acquisition Corporation Units 10.15 10.06 10.15 6100 0.05 0.50%
MPB Mid Penn Bancorp Inc 27.45 26.9 27.45 500 0.55 2.04%
MPCT Ishares Global Impact ETF 54.89 54.89 54.89 400 0.00 0.00%
MPVD Mountain Prv Dmds 3.5 3.4 3.4 22600 0.00 0.00%
MPWR Monolithic Power Sys 98.69 96.535 97.61 181800 0.02 0.02%
MRAM Everspin Technologies Inc 15.82 14.6 15.57 161900 0.97 6.64%
MRCC Monroe Capital Corpo 14.01 13.7 13.89 118600 -0.12 -0.86%
MRCY Mercury Sys Inc 46 44.76 45.91 234500 0.49 1.08%
MRDN Meridian Waste Solutions Inc 1.26 1.17 1.19 65500 -0.04 -3.25%
MRDNW Meridian Waste Solutions Inc Warrants 0.3 0.2 0.2 900 -0.06 -23.08%
MRLN Marlin Business Serv 26 24.95 25.9 27800 0.80 3.19%
MRNS Marinus Pharma CS 2.95 2.78 2.78 689700 -0.11 -3.81%
MRSN Mersana Therapeutics Inc 16.25 15.22 16.1 68700 0.64 4.14%
MRTN Marten Transport L 15.9 15.6 15.8 78200 0.10 0.64%
MRTX Mirati Therapeutics 5.7 4.95 5.6 441300 0.55 10.89%
MRUS Merus N.V. CS 14.41 14.1 14.18 3300 -0.23 -1.60%
MRVL Marvell Tech Group 15.75 15.5 15.65 4613600 0.11 0.71%
MSBF MSB Financial 17.2 17.2 17.2 200 0.00 0.00%
MSBI Midland Sts BNC 29.6 28.7 29.33 79300 0.37 1.28%
MSCC Microsemi Corp 49.13 48.68 48.78 701800 -0.09 -0.18%
MSDI Monster Digital Inc 0.71 0.57 0.63 413700 0.05 8.62%
MSEX Middlesex Water Co 37.91 37.37 37.84 40800 0.37 0.99%
MSFG Mainsource Finl Grp 33.21 32.5 32.57 134000 -0.12 -0.37%
MSFT Microsoft Corp 72.84 71.93 72.49 18739100 0.22 0.30%
MSON Misonix Inc 9.8 9.555 9.8 1800 0.00 0.00%
MSTR Microstrategy Cl A 127.49 125.15 125.93 183800 -1.01 -0.80%
MTBC Medical Transc Bl 1.47 1.38 1.44 223600 -0.03 -2.04%
MTBCP Mtbc 11% Sr A Prf ST 26.22 25.86 26.1 5600 0.24 0.93%
MTCH Match Group Inc CS 18.96 18.38 18.8 673700 0.17 0.91%
MTEM Molecular Templates Inc. 5.28 5.08 5.23 15100 -0.02 -0.38%
MTEX Mannatech Inc 15.65 15.65 15.65 400 0.00 0.00%
MTFB Motif Bio Plc 7.16 7.15 7.16 2800 0.01 0.14%
MTFBW Motif Bio Plc Warrants To Purchase Adrs 1.66 1.66 1.66 100 0.00 0.00%
MTGE American Cap Mtg Inv 19.3 19 19.3 160600 0.30 1.58%
MTLS Materialise Nv Ads 13.02 12.7 12.83 27500 0.13 1.02%
MTP Midatech Pharma Ads 2.58 2.25 2.57 50000 0.16 6.64%
MTRX Matrix Service Co 9.95 9.65 9.8 192000 0.15 1.55%
MTSC M T S Systems Cp 47 46.45 46.75 55300 0.30 0.65%
MTSI Macom Technology S 40.57 39.23 39.67 1064400 -0.89 -2.19%
MTSL M E R Tlmgt Sol 0.59 0.59 0.59 100 0.00 0.00%
MU Micron Technology 30.6 29.76 30.38 31134500 0.42 1.40%
MVIS Microvision 2.16 2.1 2.12 289300 -0.01 -0.47%
MXIM Maxim Integrated 44.33 43.71 43.87 2189500 -0.35 -0.79%
MXPT Maxpoint Intrctv 5.42 5.29 5.42 2000 0.12 2.26%
MXWL Maxwell Technologies 5.62 5.52 5.58 98800 -0.02 -0.36%
MYGN Myriad Genetics Inc 29.01 28.26 28.8 1314600 0.53 1.87%
MYL Mylan Nv Ord Shs 31.23 30.5 30.72 7184100 0.22 0.72%
MYND Mynd Analytics Inc 3.89 3.25 3.89 23800 0.00 0.00%
MYNDW Mynd Analytics Inc. Warrant 0.8 0.45 0.45 4400 -0.35 -43.75%
MYOK Myokardia Inc Cm ST 44.28 39.7 40.375 942500 -2.92 -6.76%
MYOS Myos Rens Tech 1.355 1.3 1.32 9900 -0.03 -2.22%
MYRG Myr Group Inc 23.62 23.11 23.24 145700 0.09 0.39%
MYSZ My Size Inc 0.87 0.84 0.84 86600 -0.01 -1.18%
MZOR Mazor Robotics Ads 39 36.5 37.09 116100 -0.66 -1.75%
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