HomeExchange
NASDAQ EOD:2017-03-23
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 3.08 3.02 3.02 1257300 -0.05 -1.63%
MAGS Magal Security Syst 7.32 7.13 7.24 87100 0.09 1.26%
MAMS Mam Software Gp Cmn 6.39 6.02 6.34 11900 0.15 2.42%
MANH Manhattan Assoc 49.16 48.56 49.15 333400 0.47 0.97%
MANT Mantech Intl Cp A 36 34.63 35.36 520100 0.05 0.14%
MAR Marriot Int Class A 93.69 92.08 93.14 4658400 1.00 1.09%
MARA Marathon Patent Grou 0.79 0.7 0.73 350700 -0.06 -7.59%
MARK Remark Media Cmn 2.98 2.93 2.96 3600 0.02 0.68%
MARPS Marine Petroleum U 4.17 3.81 4.17 1200 0.36 9.45%
MASI Masimo Corporation 93.85 92.12 92.96 627300 -0.34 -0.36%
MAT Mattel Inc 25.19 24.95 25.08 3240800 0.04 0.16%
MATR Mattersight Corp 3.7 3.5 3.55 39400 0.00 0.00%
MATW Matthews Intl Corp 66.4 64.75 66.05 126300 0.75 1.15%
MAYS J W Mays Inc 40.05 39.65 39.65 600 -0.40 -1.00%
MB Mindbody Cls A Cmn 27.35 26.75 26.95 116400 0.00 0.00%
MBCN Middlefield Banc Cmn 43.9 43.9 43.9 100 0.00 0.00%
MBFI MB Financial Inc 42.28 41.24 41.4 319000 0.16 0.39%
MBFIP MB Financial Pd Sr A 26.44 26.39 26.4 3000 0.00 0.00%
MBII Marrone Bio Innov 2.01 1.95 1.99 26900 0.04 2.05%
MBOT Microbot Medical Inc 6.25 6.07 6.09 57900 -0.04 -0.65%
MBRG Middleburg Finl Corp 36.94 35.12 36.56 24000 1.41 4.01%
MBRX Moleculin Biotech CS 1.3 1.09 1.11 3867400 -0.18 -13.95%
MBSD Flexshares Dspln MBS 24.01 24.01 24.01 1000 0.00 0.00%
MBTF Mbt Financial Corp 11.05 10.75 10.9 26500 0.15 1.40%
MBUU Malibu Boats Cmn A 21.06 20.76 20.99 132600 0.17 0.82%
MBVT Merchants Bancshares 48.25 47.55 47.6 3900 -0.65 -1.35%
MBVX Mabvax Therapeutics Holdings Inc 2.51 2.42 2.51 17100 0.06 2.45%
MBWM Mercantile Bank Corp 34.5 33.2 34.33 50200 0.98 2.94%
MCBC Macatawa Bank Corp 9.84 9.63 9.66 18300 -0.03 -0.31%
MCEF First Trust Municipal CEF Income Opportunity ETF 18.39 18.39 18.39 1000 0.00 0.00%
MCEP Mid-Con Energy Partn 2.32 2.15 2.24 113600 0.09 4.19%
MCFT Mcbc Holdings Cmn 15.56 15.29 15.45 49900 0.16 1.05%
MCHI Ishares MSCI China ETF 50.72 50.27 50.54 1305700 0.24 0.48%
MCHP Microchip Technology 73.38 72.48 72.75 1786400 -0.63 -0.86%
MCHX Marchex Inc 2.72 2.65 2.69 55400 0.04 1.51%
MCRB Seres Theraptc Cmn 11.12 10.6 10.71 257400 -0.01 -0.09%
MCRI Monarch Casino 29.5 28.57 29.05 37900 0.32 1.11%
MDCA Mdc Partners Cl A 9.4 8.87 9.2 494600 0.30 3.37%
MDCO Medicines Co 50.86 49.23 49.99 857200 0.25 0.50%
MDGL Madrigal Pharmaceuticals Inc 15.32 15.05 15.23 5500 0.00 0.00%
MDGS Medigus Ltd Ads 5.62 4.41 4.41 96600 -1.18 -21.11%
MDIV First Trust Vi Mlti 19.34 19.23 19.24 163100 -0.01 -0.05%
MDLZ Mondelez Intl Cmn A 44.28 43.8 44.02 4556100 0.12 0.27%
MDRX Allscripts Hlthcare 11.71 11.54 11.61 1583600 -0.03 -0.26%
MDSO Medidata Solutions 56.53 54.96 55.21 240100 -0.45 -0.81%
MDSY Modsys Int'l Ltd 0.82 0.8 0.8 500 -0.01 -1.23%
MDVX Medovex Corp. Cmn 1.5 1.41 1.46 148600 0.01 0.69%
MDVXW Medovex Cp Cl A Wt 0.18 0.16 0.17 16100 0.01 6.25%
MDWD Mediwound Ltd Ord Sh 6.7 6.2 6.68 51300 0.48 7.74%
MDXG Mimedx Group Inc 9.12 8.74 8.92 583700 0.10 1.13%
MEDP Medpace Holdings Inc. 27.28 26.56 27.1 213300 0.53 1.99%
MEET Meetme Inc 5.34 5.21 5.24 2255200 -0.02 -0.38%
MEIP Mei Pharma Inc Cmn 1.6 1.51 1.57 105300 0.03 1.95%
MELI Mercadolibre Inc 211.61 206.03 208.18 560700 -0.85 -0.41%
MEMP Memorial Production 0.14 0.12 0.13 732500 -0.01 -7.14%
MENT Mentor Graphics 37.23 37.17 37.18 1097300 -0.02 -0.05%
MEOH Methanex Cp 44.85 42.9 44.6 1105500 1.35 3.12%
MERC Mercer Intl Inc 11.75 11.35 11.6 246200 0.25 2.20%
MESO Mesoblast Ltd Ads 9.51 8.89 9.29 48100 0.39 4.38%
METC Ramaco Resources Inc 9 8.6 8.86 158400 0.01 0.11%
MFIN Medallion Fin Cp 2.27 2.2 2.21 135700 -0.03 -1.34%
MFINL Medallion Fin Notes 19.63 19.19 19.31 5100 -0.30 -1.53%
MFNC Mackinac Financial 13.3 13.2 13.26 10900 -0.04 -0.30%
MFSF Mutualfirst Finl Inc 31.58 31.15 31.3 3900 -0.15 -0.48%
MGCD Mgc Diagnostics Corp 8.83 8.47 8.83 700 0.35 4.13%
MGEE Mge Energy Inc 63.8 62.15 62.8 58000 0.50 0.80%
MGEN Miragen Therapeutics Inc 11.36 10.59 11.19 40400 -0.11 -0.97%
MGI Moneygram Intl Cmn 16.75 16.6 16.63 372900 0.03 0.18%
MGIC Magic Software Entpr 7.9 7.8 7.85 18300 0.05 0.64%
MGLN Magellan Health Cmn 65.55 64.45 64.63 146500 0.08 0.12%
MGNX Macrogenics Cmn 18.5 17.76 17.88 214000 -0.40 -2.19%
MGPI MGP Ingredients Inc 54.1 52.53 53.7 152900 0.66 1.24%
MGRC Mcgrath Rentcorp 33.12 32.62 32.84 41400 0.22 0.67%
MGYR Magyar Bancorp Inc 13 12.93 13 1300 0.00 0.00%
MHLD Maiden Holdings Ltd 13.9 13.6 13.8 384500 0.05 0.36%
MICT Micronet Enertec Tec 1.45 1.26 1.3 44000 0.02 1.56%
MICTW Micronet Enertec Wrt 0.19 0.18 0.19 1300 0.01 5.56%
MIDD Middleby Corp 136.51 135.25 135.73 255600 0.28 0.21%
MIIIU M III Acquisition 10.1 10.04 10.06 900 0.02 0.20%
MIIIW M III Acquisition Corp. Wt 0.29 0.29 0.29 9300 0.00 0.00%
MIK The Michaels Comp Cmn 22.01 21.57 21.79 1494800 0.21 0.97%
MILN Glbl X Mlnls Thm ETF 16.43 16.36 16.39 1100 0.01 0.06%
MIME Mimecast Limited Ord 20.77 19.95 20.74 192000 0.72 3.60%
MIND Mitcham Inds Inc 4.43 4.36 4.36 5800 -0.02 -0.46%
MINDP Mitcham Industries Inc 23.4 23.4 23.4 300 0.00 0.00%
MINI Mobile Mini Inc 30.15 29.35 29.85 124500 0.45 1.53%
MIRN Mirna Therap Cmn Stk 2.12 2.07 2.1 40200 -0.02 -0.94%
MITK Mitek Systems Inc 6.35 5.95 6.25 580000 0.30 5.04%
MITL Mitel Networks Corp 6.92 6.72 6.85 428700 0.13 1.93%
MKSI Mks Instruments Inc 68.75 67.15 68 297600 0.60 0.89%
MKTX Marketaxess Holdings 191.74 186.8 187 95000 -1.25 -0.66%
MLAB Mesa Labs Inc 119.87 118.55 118.83 11000 0.28 0.24%
MLHR Miller Herman Inc 31.95 30.3 31.6 1340700 -0.20 -0.63%
MLNK Moduslink Global Cmn 1.8 1.75 1.8 28800 0.03 1.69%
MLNX Mellanox Technologie 52 50.7 51.25 362000 0.35 0.69%
MLVF Malvern Bncp Cmn Stk 21.5 21.4 21.5 1100 0.06 0.28%
MMAC Mma Capital Mngt Cmn 23.25 22.7 23.1 8500 0.00 0.00%
MMLP Martin Midstrm LP 19.15 18.73 18.85 212600 -0.30 -1.57%
MMSI Merit Medical Sys 28.85 27.65 28.25 4605900 -0.40 -1.40%
MMYT Makemytrip Limited 37.35 34.35 36.65 481600 2.20 6.39%
MNDO Mind C.T.I. Ltd 2.45 2.34 2.41 68300 0.07 2.99%
MNGA Magnegas Corporation 0.48 0.44 0.47 57000 0.02 4.44%
MNKD Mannkind Corporation 2.05 1.89 1.95 1160600 -0.06 -2.99%
MNOV Medicinova Inc 5.84 5.78 5.81 17000 -0.03 -0.51%
MNRO Monro Muffler Brak 53.45 52 52.15 140500 -0.35 -0.67%
MNST Monster Beverage Cp 47.28 46.51 46.56 1525600 -0.37 -0.79%
MNTA Momenta Pharma 13.9 13.38 13.4 686000 -0.20 -1.47%
MNTX Manitex Intl Inc 7.86 7.5 7.55 47600 -0.03 -0.40%
MOBL Mobileiron Inc Cmn 4.4 4.25 4.4 128500 0.10 2.33%
MOCO Mocon Inc 22.28 21.75 22.25 3700 0.25 1.14%
MOFG Midwestone Fnl Gp 34.12 33.47 34.02 32000 0.11 0.32%
MOMO Momo Inc Ads 34.49 32.3 33.29 9269900 0.46 1.40%
MORN Morningstar Inc 79.17 77.56 78.37 30700 0.05 0.06%
MOSY Mosys Inc 2.46 2.36 2.37 23200 -0.04 -1.66%
MOXC Moxian Inc 3.08 3 3.08 600 0.08 2.67%
MPAA Motorcar Parts Amer 28.53 27.49 28.41 75500 0.49 1.76%
MPB Mid Penn Bancorp Inc 27.45 27.44 27.44 600 -0.01 -0.04%
MPCT Ishrs Su MSCI Glb Im 51.4 50.95 51.4 200 0.45 0.88%
MPEL Melco Crown Entm Ads 18.91 18.45 18.7 2579200 0.25 1.36%
MPVD Mountain Prv Dmds 3.9 3.85 3.9 23500 0.05 1.30%
MPWR Monolithic Power Sys 92.63 90.91 91.12 204200 -0.81 -0.88%
MRAM Everspin Technologies Inc 8.02 7 7.8 57300 0.11 1.43%
MRCC Monroe Capital Corpo 15.53 15.15 15.41 50000 0.21 1.38%
MRCY Mercury Sys Inc 39.33 38.59 38.84 297900 0.08 0.21%
MRDN Meridian Waste Solutions Inc 3.08 2.86 3.01 76000 0.04 1.35%
MRLN Marlin Business Serv 25.7 24.25 25 86100 0.75 3.09%
MRNS Marinus Pharma CS 1.56 1.48 1.51 232500 0.00 0.00%
MRTN Marten Transport L 24.05 23.65 23.95 64200 0.20 0.84%
MRTX Mirati Therapeutics 5.2 5.05 5.1 43900 0.00 0.00%
MRUS Merus N.V. CS 25.4 24.42 25.33 48600 0.91 3.73%
MRVC Mrv Communictns Cmn 10.7 10.27 10.5 2100 0.00 0.00%
MRVL Marvell Tech Group 16.12 15.72 15.91 4919500 0.14 0.89%
MSBF MSB Financial Cmn 15.78 15.39 15.45 5100 -0.25 -1.59%
MSBI Midland Sts BNC Cmn 33.24 32.13 33.12 47200 0.78 2.41%
MSCC Microsemi Corp 51.83 51.02 51.17 348600 -0.04 -0.08%
MSDI Monster Digital Inc 1.39 1.31 1.31 12800 -0.08 -5.76%
MSEX Middlesex Water Co 37.06 36.02 36.28 29200 -0.06 -0.17%
MSFG Mainsource Finl Grp 32.51 31.7 32 42600 0.30 0.95%
MSFT Microsoft Corp 65.24 64.76 64.87 19269200 -0.07 -0.11%
MSLI Merus Labs Intl Inc 0.9 0.86 0.89 1100 0.00 0.00%
MSON Misonix Inc 11.95 11.6 11.85 5900 -0.10 -0.84%
MSTR Microstrategy Cl A 188.93 184.63 186.41 66400 -0.29 -0.16%
MTBC Medical Transc Bl Cmn 0.69 0.63 0.68 4800 0.05 7.94%
MTBCP Mtbc 11% Sr A Prf ST 25.5 25.41 25.5 3100 0.00 0.00%
MTCH Match Group Inc CS 16.51 15.86 15.98 584300 -0.29 -1.78%
MTEX Mannatech Inc 15.62 14.35 15.2 22300 -0.12 -0.78%
MTFB Motif Bio Plc 6.23 6.21 6.21 400 -0.02 -0.32%
MTFBW Motif Bio Plc Warrants To Purchase Adrs 1.5 1.35 1.5 1800 0.05 3.45%
MTGE American Cap Mtg Inv 16.95 16.7 16.75 424000 0.00 0.00%
MTGEP Amrcn Cap Mt Sr A PS 25.82 25.75 25.78 600 0.03 0.12%
MTLS Materialise Nv Ads 9 8.41 9 26700 0.15 1.69%
MTP Midatech Pharma Ads 2.95 2.87 2.89 11900 0.02 0.70%
MTRX Matrix Service Co 15.75 15.33 15.65 123300 0.25 1.62%
MTSC M T S Systems Cp 54.05 52.15 54.05 79200 1.50 2.85%
MTSI Macom Technology S 45.31 44.3 44.71 247400 -0.24 -0.53%
MTSL M E R Tlmgt Sol 0.67 0.6 0.6 5100 -0.07 -10.45%
MU Micron Technology 26.49 26.04 26.47 47118200 0.11 0.42%
MVIS Microvision 2.48 2.25 2.27 1228400 -0.21 -8.47%
MXIM Maxim Integrated 45.6 45.14 45.14 1228500 -0.34 -0.75%
MXPT Maxpoint Intrctv Cmn 6.59 6.2 6.21 15200 -0.15 -2.36%
MXWL Maxwell Technologies 5.82 5.65 5.7 111800 0.03 0.53%
MYGN Myriad Genetics Inc 19.4 18.91 19.15 779200 0.13 0.68%
MYL Mylan Nv Ord Shs 42.06 41.12 41.6 5029900 0.40 0.97%
MYOK Myokardia Inc Cm ST 14.05 13.25 13.9 178000 0.40 2.96%
MYOS Myos Rens Tech Cmn 3.03 2.86 2.97 77500 0.01 0.34%
MYRG Myr Group Inc 39.79 39.22 39.52 65200 0.30 0.76%
MYSZ My Size Inc Cmn 2.28 2.1 2.12 69200 -0.08 -3.64%
MZOR Mazor Robotics Ads 25.69 23.58 25.5 274200 1.82 7.69%
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