Saturday, 22 February 2020

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
MAGSMagal Security Systems Ltd.3.9003.8203.82014,4440.0401.04 7 
MANHManhattan Associates Inc.79.2977.9078.40437,8280.100.13 7 
MANTManTech International Corporation81.5180.5981.02140,3490.160.20 7 
MARMarriott International Inc148.95145.22147.191,459,9731.461.00 7 
MARAMarathon Patent Group Inc.1.2801.1001.180415,3010.0706.31 4 
MARPSMarine Petroleum Trust1.9501.9201.9205,0590.0201.05 6 
MASIMasimo Corporation180.99179.30180.88206,1632.171.21 7 
MATMATTEL INC14.6014.2614.295,131,9780.010.07 6 
MATWMatthews International Corporation35.8635.2535.7156,0010.411.16 5 
MAYSJ. W. Mays Inc.34.0831.0034.086,8003.9112.96 6 
MBCNMiddlefield Banc Cor25.1324.7624.855,7340.040.16 5 
MBIIMarrone Bio Innovations Inc.1.1701.1401.14043,7210.0000.00 5 
MBINMBIN21.6321.2121.4426,9760.100.47 6 
MBINOMerchants Bancorp Depositary Shares Each26.5626.3526.5013,1270.060.23 5 
MBINPMerchants Bancorp [Indiana] Perp Pfd Ser28.7728.7728.775701.364.96 5 
MBIOMustang Bio Inc.3.8803.7703.820147,9650.0100.26 6 
MBNKPMedallion Bank Fixed-To-Floating Rate25.6625.5025.575,8120.050.20 5 
MBOTMicrobot Medical Inc.8.9508.5408.910283,4610.1701.95 6 
MBRXMetabasis Therapeutics Inc0.78000.74000.7500631,6580.00500.66 7 
MBSDFlexshares Disciplined Duration23.6623.6023.641,7540.030.11 4 
MBUUMalibu Boats Inc.47.8446.6347.47152,6180.130.27 7 
MBWMMercantile Bank Corporation33.5533.1333.3235,7910.220.66 5 
MCBCMacatawa Bank Corporation10.7810.6910.7038,8320.060.56 7 
MCBSMetrocity Bankshares Inc16.4815.1715.5117,8900.040.26 4 
MCEFMCEF20.1220.0620.079290.040.20 5 
MCFTMcbc Holdings Inc.18.9918.5918.89104,7440.170.91 7 
MCHIChina Index MSCI Ishares64.9564.4064.533,129,4120.891.40 7 
MCHPMicrochip Technology Incorporated110.78108.14108.862,869,2030.710.66 8 
MCHXMarchex Inc.3.9703.7603.950105,2540.0501.28 7 
MCMJMerida Merger Corp. I9.9509.8809.9502,7000.1401.43 4 
MCMJUMerida Merger Corp I9.9959.9909.990155,8000.0000.00 4 
MCMJWMerida Merger Corp I WT0.55000.54000.550010,6000.01001.85 4 
MCRBSeres Therapeutics Inc.3.8003.6103.640143,0480.0401.09 7 
MCRIMonarch Casino & Resort Inc.56.4655.0855.40434,9140.460.82 7 
MDBMongodb Inc. Class A168.00163.90166.81544,5430.560.34 6 
MDCAMDC Partners Inc.2.3202.2602.29050,0720.0200.87 5 
MDCOMedicines Company (The)84.9884.8884.9015,594,7000.060.07 8 
MDGLMadrigal Pharmaceuticals Inc.92.0989.5090.5685,1400.350.38 7 
MDGSMDGS1.6801.6101.6607,4230.0603.75 6 
MDGSWMedigus Ltd. Series C Warrant0.44400.44400.44401000.142447.21 4 
MDIAMediaco Holding Inc Class A Common Stock7.0507.0207.0501,2190.0500.71 4 
MDIAVMediaco Holding Inc Class A Common Stock4.6004.2504.5002,6000.2445.15 4 
MDJHMdjm Ltd3.0303.0003.0004710.2569.35 4 
MDRRMedalist Diversified REIT Inc.3.9433.7623.89023,0560.0260.65 4 
MDRXAllscripts Healthcare Solutions Inc9.3909.0409.1401,506,4410.0900.99 6 
MDWDMediwound Ltd.3.0702.9703.00039,8870.0100.33 6 
MEDPMedpace Holdings Inc. Common97.0894.4096.90136,2312.963.15 7 
MEETMeetme Inc6.2006.0306.110819,0250.0200.33 6 
MELIMercadoLibre Inc.661.99608.87651.621,451,4636.611.00 8 
MEOHMethanex Corporation33.8532.5133.57747,4051.283.96 5 
MERCMercer International Inc.11.1610.6610.99282,9900.413.88 6 
MESAMesa Air Group Inc.8.5807.3708.460612,6870.5506.95 4 
MESOMesoblast Ltd.9.7909.4009.51047,7170.2102.16 5 
METCRamaco Resources Inc.2.9702.9002.93032,3400.0250.86 6 
MFINMedallion Financial Corp.6.7006.5706.67026,0390.0100.15 6 
MFINLMedallion Financial Corp.26.1025.9525.9512,2420.341.28 6 
MFNCMackinac Financial Corporation15.9415.7515.752,6110.150.94 6 
MFSFMutualFirst Financial Inc.38.1937.7237.7613,7640.230.61 6 
MGEEMGE Energy Inc.81.2680.5880.7437,5510.060.07 5 
MGENMiragen Therapeutics Inc.0.87000.76000.83002,775,4740.01401.72 5 
MGICMagic Software Enterprises Ltd.10.9410.8410.8429,8870.010.09 4 
MGLNMagellan Health Services Inc.73.7571.9772.8668,0630.660.91 7 
MGNXMacrogenics Inc.10.509.9110.24362,1040.181.79 6 
MGPIMGP Ingredients Inc.35.0433.6134.24323,2450.140.41 6 
MGRCMcGrath RentCorp82.0980.2582.0196,8521.521.89 7 
MGTAMagenta Therapeutics Inc.12.9011.8912.17122,1390.110.90 4 
MGTXMeiragtx Holdings Plc Ordinary Shares20.8719.8420.80135,5280.422.06 4 
MGYRMagyar Bancorp Inc.12.6012.6012.601,4000.241.94 6 
MHLDMaiden Hldgs Ltd0.87000.84000.840053,0430.03243.71 7 
MIDDMiddleby Corporation (The)115.96112.92115.23491,9282.632.34 6 
MIKMichaels Companies Inc.5.1304.8304.8503,282,7210.2504.90 8 
MILNGlobal X Millennials Thematic E27.5027.2627.3812,4290.030.11 8 
MIMEMimecast Limited51.0047.6848.622,325,5504.949.22 7 
MINDMitcham Industries Inc.2.9502.7502.9501,6140.1605.73 5 
MINDPMitcham Industries Inc.25.1024.5724.576,4000.401.59 5 
MINIMobile Mini Inc.42.5141.6441.84167,3080.220.52 6 
MIRMMirum Pharmaceuticals Inc.17.3716.0317.1998,6220.663.99 4 
MISTMilestone Pharmaceuticals Inc21.8521.5221.73309,0550.000.00 4 
MITOMITO2.3902.3102.35042,7320.0200.86 4 
MJCOMajesco7.6607.2107.3303,7500.1101.52 4 
MKDMolecular Data Inc Ads3.1003.0003.05012,7990.0100.33 4 
MKGIMonaker Group Inc1.9701.9001.9206,5630.0502.67 4 
MKSIMKS Instruments Inc.116.97112.97116.40320,0083.503.10 7 
MKTXMarketAxess Holdings Inc.346.27340.00342.28170,1391.030.30 5 
MLABMesa Laboratories Inc.252.01246.18248.8978,2784.391.73 7 
MLCOMelco Resorts & Entertainment21.6821.0821.342,565,6920.100.47 6 
MLHRHerman Miller Inc.41.0640.3740.50320,9080.300.74 6 
MLNDMillendo Therapeutics Inc.7.0506.6606.68042,6800.2203.19 4 
MLNTMelinta Therapeutics Inc.0.53000.50000.5000695,0000.03025.70 5 
MLNXMellanox Technologies Ltd.120.20119.75119.85460,4810.160.13 7 
MLVFMalvern Federal Bancorp Inc.21.0620.7120.757,4730.030.14 7 
MMACMma Capital Management Llc31.5631.3531.5514,2330.290.93 6 
MMLPMartin Midstream Partners L.P.2.5702.3402.340347,8440.1907.51 8 
MMSIMerit Medical Systems Inc.40.7239.4940.19413,2430.892.26 7 
MMYTMakeMyTrip29.3524.8629.321,205,9755.1221.16 5 
MNCLMNCL10.2410.2410.241000.060.59 4 
MNCLUMonocle Acquisition Corporation Units10.8010.8010.801000.000.00 4 
MNCLWMonocle Acquisition Corporation Warrants0.85000.75000.750010,3000.00000.00 4 
MNDOMIND C.T.I. Ltd.2.6402.5302.63035,2220.0100.38 7 
MNKDMannKind Corporation1.4801.3901.4601,852,3480.0302.10 5 
MNLOMenlo Therapeutics Inc.5.4305.0205.220133,7780.2204.40 4 
MNOVMediciNova Inc.6.2306.0806.16062,5660.0400.65 7 
MNPRMonopar Therapeutics Inc13.3511.6112.9315,0761.3511.66 4 
MNROMonro Muffler Brake Inc.62.0661.2961.45236,8170.000.00 8 
MNSBMainstreet Bank22.7522.4122.4110,4850.080.36 4 
MNSTMonster Worldwide Inc.69.4568.8069.152,160,1570.020.03 8 
MNTAMomenta Pharmaceuticals Inc.32.3731.2531.75774,2420.080.25 7 
MNTXManitex International Inc.5.7205.4805.55029,2050.0701.25 6 
MOBLMobileiron Inc.4.5104.3804.510630,8800.1202.73 6 
MOFGMidWestOne Financial Group Inc.33.0032.6232.8521,3380.310.95 6 
MOGOMogo Finance Technology Inc.2.7002.6702.6801,4290.0381.39 4 
MOHOEcmoho Limited American Depositary6.9006.9006.9002500.2303.23 4 
MOMOMomo Inc.34.1232.7332.772,919,2750.050.15 6 
MORMorphosys Ag ADR31.4931.0131.0186,4900.591.94 5 
MORFMorphic Holding Inc.20.1219.2019.69128,9880.211.06 4 
MORNMorningstar Inc.159.20156.46157.2238,8320.630.40 7 
MOSYMoSys Inc.2.4502.2102.34026,9580.0251.06 6 
MOTSMotus Gi Holdings Inc.2.1902.0702.0708,6280.0100.49 4 
MOXCMoxian Inc.2.0001.9202.0001,2310.0050.25 6 
MPAAMotorcar Parts of America Inc.19.0217.4417.90419,0411.166.09 6 
MPBMID PENN BANCORP INC24.2624.0124.262,3520.120.50 5 
MPVDMountain Prv Dmds0.89000.75000.7500257,5000.04405.54 7 
MPWRMonolithic Power Systems Inc.190.69184.05189.52258,8805.332.89 7 
MRBKMERCANTILE BKSHS20.5720.0820.543,9000.271.33 5 
MRCCLMonroe Capital Corporation 5.75% Notes25.5625.5025.543,9480.060.23 5 
MRCYMercury Computer Systems83.8382.6583.28214,6310.350.42 5 
MREOMereo Biopharma Group Plc ADR1.9801.7201.820147,7940.1809.00 4 
MRICMri Interventions5.3605.0305.14050,8660.0200.39 4 
MRINMarin Sotfware Incorporated1.5101.3901.40023,0120.0402.78 4 
MRKRMarker Therapeutics Inc.3.3502.7902.8501,023,1760.1605.95 4 
MRLNMarlin Business Services Corp.20.3420.0820.0812,0020.140.69 6 
MRNAMDRNA Inc.22.7421.2821.356,140,3202.309.73 7 
MRNSMerrill Lynch & Co. Inc.2.3402.1502.230644,4700.0200.90 5 
MRSNMersana Therapeutics Inc.8.1007.2907.780327,0250.2102.77 6 
MRTNMarten Transport Ltd.21.8521.5421.6084,2960.080.37 6 
MRTXMirati Therapeutics Inc.97.4993.5594.66228,6860.280.29 7 
MRUSMerus B.V.17.9917.4617.8986,5310.181.02 6 
MRVLMarvell Technology Group Ltd.25.7824.5925.5019,558,3621.355.59 7 
MSBFMSB Financial Corp.17.2816.8016.8111,7420.512.94 5 
MSBIMidland States Bancorp27.4327.1327.2441,7710.220.81 6 
MSEXMiddlesex Water Company69.5267.6267.7139,9591.011.47 7 
MSFTMicrosoft Corporation190.70183.50184.4452,895,0624.262.26 8 
MSONMISONIX Inc.17.9717.2517.78103,8390.502.89 5 
MSTRMicroStrategy Incorporated153.34151.21152.1048,0290.650.43 6 
MSVBMid-Southn Svg Bk In13.7413.7413.741,0000.050.36 4 
MTBCMedical Transcription Billing6.6005.6005.610313,0810.80012.48 7 
MTBCPMedical Transcription Billing27.4227.1527.2514,2600.050.18 7 
MTCMmtec Inc.1.9601.8901.95014,9100.0603.17 4 
MTCHNortem N.V.76.4074.5374.581,521,7921.231.62 7 
MTEMMolecular Templates Inc.15.8114.9515.29245,6890.271.74 6 
MTEXMannatech Incorporated16.1216.1216.126270.080.51 6 
MTFBMotif Bio Plc0.12000.10400.1050867,6000.00514.63 7 
MTFBWMotif Bio Plc Warrants To Purchase Adrs0.00590.00350.00351,9000.000410.26 8 
MTLSMaterialise Nv19.0518.7519.0530,7610.301.60 6 
MTPMidatech Pharma Plc0.80900.74100.770099,5250.02633.30 5 
MTRXMatrix Service Company13.6112.7913.53366,9290.876.87 6 
MTSCMTS Systems Corporation45.3243.0844.54200,2551.593.70 6 
MTSIMTS Medication Technologies Inc.30.1929.3329.68341,7520.592.03 4 
MTSLMER Telemanagement Solutions Ltd.1.1601.1001.16013,5510.0605.45 4 
MUMICRON TECHNOLOGY58.8456.3357.2526,708,5090.080.14 5 
MUDSMudrick Capital Acquisition Corporation10.3810.3010.32893,3040.030.29 4 
MUDSUMudrick Capital Acquisition Corporation11.0010.9910.9910,4000.010.09 4 
MUDSWMudrick Capital Acquisition Corporation0.68800.60000.688013,1000.01201.71 4 
MVBFMvb Financial Corp20.1519.4320.0215,2150.512.61 6 
MVISMicrovision Inc.0.62570.59010.6119373,7630.00811.31 4 
MWKMohawk Group Holdings Inc4.3704.1504.1706890.2395.42 4 
MXIMMaxim Integrated Products, Inc.64.2363.1863.701,006,5220.701.11 7 
MYFWFirst Western Financial Inc.17.9717.0117.8920,8761.146.81 4 
MYGNMyriad Genetics Inc.20.2519.5319.721,586,8650.100.50 8 
MYLMYLAN INC22.8422.2322.354,884,5230.271.19 7 
MYOKMyokardia Inc.74.6668.8569.92424,9111.922.67 7 
MYOSMyos Corp1.2901.2701.2706340.0100.78 5 
MYRGMYR GROUP INC30.4229.4530.0536,8220.782.66 5 
MYSZMy Size Inc. Common2.3602.2802.36031,3910.0301.26 7 
MYTUrban Tea Inc.0.53520.49000.490186,0230.02995.75 4