Friday, 03 April 2020

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
MAGSMagal Security Systems Ltd.3.6002.8203.11471,7000.70618.48 7 
MANHManhattan Associates Inc.65.1359.5362.011,147,60016.3920.91 9 
MANTManTech International Corporation74.3469.5871.17202,5009.8512.16 8 
MARMarriott International Inc108.92101.76104.196,684,50043.0029.21 8 
MARAMarathon Patent Group Inc.0.78000.63000.7200161,5000.460038.98 3 
MARPSMarine Petroleum Trust1.5001.2501.25617,8000.66434.57 8 
MASIMasimo Corporation176.78168.80173.32463,7007.564.18 7 
MATMATTEL INC10.9410.1810.226,683,3004.0728.48 7 
MATWMatthews International Corporation28.3825.2725.52178,50010.1928.54 5 
MAYSJ. W. Mays Inc.34.0831.0034.086,8003.9112.96 6 
MBCNMiddlefield Banc Cor21.9719.3021.3213,7003.5314.21 6 
MBIIMarrone Bio Innovations Inc.1.03000.85000.8984445,3000.241621.19 6 
MBINMBIN17.0616.3016.5068,5004.9423.04 6 
MBINOMerchants Bancorp Depositary Shares Each25.8524.7524.8015,1001.706.42 4 
MBINPMerchants Bancorp [Indiana] Perp Pfd Ser26.5025.2025.897,8002.8810.01 4 
MBIOMustang Bio Inc.2.8602.6602.730226,5001.09028.53 7 
MBNKPMedallion Bank Fixed-To-Floating Rate25.3623.7823.7815,6001.807.02 4 
MBOTMicrobot Medical Inc.7.3006.4006.490302,7002.42027.16 7 
MBRXMetabasis Therapeutics Inc0.62000.57000.6000606,4000.150020.00 7 
MBSDFlexshares Disciplined Duration24.5724.0024.074,6000.431.81 4 
MBUUMalibu Boats Inc.35.2931.8832.87221,80014.6030.76 8 
MBWMMercantile Bank Corporation26.7323.5424.0881,6009.2427.73 6 
MCBCMacatawa Bank Corporation9.2308.3308.430119,5002.27021.21 8 
MCBSMetrocity Bankshares Inc13.0112.0012.0125,0003.5022.57 4 
MCEFMCEF20.0919.8019.879,4000.211.02 5 
MCFTMcbc Holdings Inc.13.8512.7112.87313,0006.0231.87 7 
MCHIChina Index MSCI Ishares60.3358.6159.676,047,7004.867.53 8 
MCHPMicrochip Technology Incorporated82.3677.9577.966,093,70030.9028.39 8 
MCHXMarchex Inc.2.4102.2702.280354,0001.67042.28 7 
MCMJMerida Merger Corp. I9.9009.5009.820352,2000.1301.31 4 
MCMJWMerida Merger Corp I WT0.55000.36000.360010,3000.190034.55 4 
MCRBSeres Therapeutics Inc.3.4003.1103.170192,0000.47012.91 7 
MCRIMonarch Casino & Resort Inc.38.3732.4332.53359,10022.8741.28 7 
MDBMongodb Inc. Class A139.65125.00127.851,514,10038.9623.36 6 
MDCAMDC Partners Inc.2.0101.9001.960152,8000.33014.41 4 
MDGLMadrigal Pharmaceuticals Inc.83.3479.0980.95235,4009.6110.61 8 
MDGSMDGS1.3891.2701.36310,0000.29717.89 6 
MDGSWMedigus Ltd. Series C Warrant0.44400.44400.44401000.142447.21 4 
MDIAMediaco Holding Inc Class A Common Stock5.7504.7505.5007001.55021.99 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.2.8602.1702.50020,3001.39035.73 4 
MDRXAllscripts Healthcare Solutions Inc7.2806.6506.7202,453,4002.42026.48 6 
MDWDMediwound Ltd.2.4302.1502.23051,3000.77025.67 6 
MEDPMedpace Holdings Inc. Common97.0290.2290.57384,9006.336.53 8 
MEETMeetme Inc6.1805.9205.9909,038,0000.1201.96 6 
MELIMercadoLibre Inc.581.98537.98539.641,046,300111.9817.18 9 
MEOHMethanex Corporation23.4018.4918.492,190,20015.0844.92 5 
MERCMercer International Inc.8.4806.4607.390259,8003.60032.76 6 
MESAMesa Air Group Inc.5.5005.0205.190418,7003.27038.65 4 
MESOMesoblast Ltd.6.7606.1506.150183,1003.36035.33 5 
METCRamaco Resources Inc.2.6602.3802.46081,6000.47016.04 6 
MFINMedallion Financial Corp.4.8703.9603.970193,9002.70040.48 6 
MFINLMedallion Financial Corp.25.9524.5025.6313,4000.321.24 5 
MFNCMackinac Financial Corporation13.3511.2611.6818,0004.0725.84 7 
MFSFMutualFirst Financial Inc.31.9230.2230.5812,8007.1819.01 6 
MGEEMGE Energy Inc.72.3268.6869.44126,20011.3014.00 6 
MGENMiragen Therapeutics Inc.0.73000.68000.6800935,3000.150018.07 4 
MGICMagic Software Enterprises Ltd.8.5808.1608.35084,8002.49022.97 5 
MGLNMagellan Health Services Inc.57.5654.0155.86290,60017.0023.33 8 
MGNXMacrogenics Inc.7.0406.5306.540482,2003.70036.13 7 
MGPIMGP Ingredients Inc.30.9028.7729.29330,3004.9514.46 7 
MGRCMcGrath RentCorp61.5154.9955.31218,20026.7032.56 9 
MGTAMagenta Therapeutics Inc.11.6910.4410.53114,8001.6413.48 4 
MGTXMeiragtx Holdings Plc Ordinary Shares16.3214.6915.2189,0005.5926.88 4 
MGYRMagyar Bancorp Inc.10.7210.0510.722,4001.8914.96 6 
MHLDMaiden Hldgs Ltd1.2300.9601.090460,0000.25029.76 7 
MIDDMiddleby Corporation (The)95.8490.9193.30974,50021.9319.03 7 
MIKMichaels Companies Inc.3.4503.0503.3704,187,9001.48030.52 8 
MILNGlobal X Millennials Thematic E23.5022.0122.4029,2004.9818.19 8 
MIMEMimecast Limited35.4433.1233.331,301,90015.2931.45 8 
MINDMitcham Industries Inc.2.0421.5001.75035,4001.20040.68 6 
MINDPMitcham Industries Inc.23.0021.8623.008,7001.576.39 4 
MINIMobile Mini Inc.33.2629.3329.75499,60012.0928.90 7 
MIRMMirum Pharmaceuticals Inc.14.9912.8412.9980,1004.2024.43 4 
MISTMilestone Pharmaceuticals Inc20.7519.2819.7587,4001.989.11 4 
MITOMITO1.9801.8001.830297,3000.52022.13 4 
MJCOMajesco7.0206.0106.20032,1001.13015.42 4 
MKDMolecular Data Inc Ads2.6800.5702.12036,3000.93030.49 4 
MKGIMonaker Group Inc1.4501.1801.26015,6000.66034.38 4 
MKSIMKS Instruments Inc.95.4490.1291.03519,90025.3721.80 7 
MKTXMarketAxess Holdings Inc.366.15342.85352.31407,60010.032.93 6 
MLABMesa Laboratories Inc.244.26233.49235.9935,80012.905.18 8 
MLCOMelco Resorts & Entertainment16.0414.9615.043,413,2006.3029.52 6 
MLHRHerman Miller Inc.29.9927.1527.27645,60013.2332.67 8 
MLNDMillendo Therapeutics Inc.7.7856.9307.04087,9000.3605.39 4 
MLNTMelinta Therapeutics Inc.0.53000.50000.5000695,0000.03025.70 5 
MLNXMellanox Technologies Ltd.113.78107.02107.451,584,50012.4010.35 8 
MLVFMalvern Federal Bancorp Inc.17.1015.6516.1315,6004.6222.27 6 
MMACMma Capital Management Llc30.2326.3530.0120,6001.544.88 6 
MMLPMartin Midstream Partners L.P.2.1501.5301.570469,9000.77032.91 9 
MMSIMerit Medical Systems Inc.37.5735.0336.36596,8003.839.53 7 
MMYTMakeMyTrip20.2719.0019.01558,70010.3135.16 5 
MNCLMNCL10.1710.1210.15421,2000.090.88 4 
MNCLUMonocle Acquisition Corporation Units10.8010.8010.801000.000.00 4 
MNCLWMonocle Acquisition Corporation Warrants0.59000.49000.490014,4000.260034.67 4 
MNDOMIND C.T.I. Ltd.2.4402.3702.37077,2000.2609.89 7 
MNKDMannKind Corporation1.2701.2101.2403,624,4000.22015.07 5 
MNLOMenlo Therapeutics Inc.4.0903.3003.5501,102,2001.67031.99 4 
MNOVMediciNova Inc.4.1503.5723.790232,5002.37038.47 7 
MNPRMonopar Therapeutics Inc8.9968.5008.50014,4004.43034.26 4 
MNROMonro Muffler Brake Inc.53.5249.5151.37487,90010.0816.40 8 
MNSBMainstreet Bank18.9317.4618.0410,6004.3719.50 4 
MNSTMonster Worldwide Inc.62.9761.0561.865,468,8007.2910.54 8 
MNTAMomenta Pharmaceuticals Inc.29.6727.3028.05932,9003.7011.65 7 
MNTXManitex International Inc.5.9604.8005.46039,7000.0901.62 7 
MOBLMobileiron Inc.3.7403.5203.580970,6000.93020.62 5 
MOFGMidWestOne Financial Group Inc.26.9423.9424.1141,9008.7426.61 6 
MOGOMogo Finance Technology Inc.2.0001.8101.98036,5000.70026.12 4 
MOHOEcmoho Limited American Depositary6.7006.6106.6102,8000.2904.20 4 
MOMOMomo Inc.28.2725.3227.194,034,3005.5817.03 7 
MORMorphosys Ag ADR27.0126.1226.5789,0004.4414.32 4 
MORFMorphic Holding Inc.15.1511.7014.9776,7004.7223.97 4 
MORNMorningstar Inc.134.19130.02131.4286,20025.8016.41 8 
MOSYMoSys Inc.2.0901.7501.80034,1000.54023.08 7 
MOTSMotus Gi Holdings Inc.1.2601.0701.170119,8000.90043.48 4 
MOXCMoxian Inc.1.07000.50000.50007,1001.500075.00 5 
MPAAMotorcar Parts of America Inc.16.3515.2016.00149,5001.9010.61 6 
MPBMID PENN BANCORP INC19.3017.7518.3514,5005.9124.36 5 
MPVDMountain Prv Dmds0.89000.75000.7500257,5000.04405.54 7 
MPWRMonolithic Power Systems Inc.159.06148.22148.51432,30041.0121.64 8 
MRBKMERCANTILE BKSHS19.4018.5018.60286,5001.949.44 6 
MRCCLMonroe Capital Corporation 5.75% Notes25.2524.8024.808,3000.742.90 4 
MRCYMercury Computer Systems75.4572.5473.33527,8009.9511.95 5 
MREOMereo Biopharma Group Plc ADR1.9401.6151.70071,3000.1206.59 4 
MRICMri Interventions5.3605.0305.14050,8660.0200.39 4 
MRINMarin Sotfware Incorporated1.4901.3971.4449,7000.0443.16 4 
MRKRMarker Therapeutics Inc.2.2902.0602.230379,0000.62021.75 4 
MRLNMarlin Business Services Corp.19.0017.7418.2639,6001.829.06 6 
MRNAMDRNA Inc.30.0024.1624.2914,058,8002.9413.77 8 
MRNSMerrill Lynch & Co. Inc.2.3301.9801.9901,172,0000.24010.76 5 
MRSNMersana Therapeutics Inc.7.4356.3907.260328,1000.5206.68 6 
MRTNMarten Transport Ltd.19.2018.1518.81211,0002.7912.92 6 
MRTXMirati Therapeutics Inc.87.3682.5483.76478,40010.9011.51 7 
MRUSMerus B.V.17.3416.2016.5547,7001.347.49 6 
MRVLMarvell Technology Group Ltd.23.5222.0022.2213,186,0003.2812.86 7 
MSBFMSB Financial Corp.14.9412.9513.4510,2003.3620.01 5 
MSBIMidland States Bancorp22.4419.8419.99111,6007.2526.62 7 
MSEXMiddlesex Water Company67.1162.7564.0870,6003.635.36 7 
MSFTMicrosoft Corporation157.75150.00150.6270,199,00033.8218.34 9 
MSONMISONIX Inc.13.0112.0012.2559,9005.5331.10 5 
MSTRMicroStrategy Incorporated132.81129.10129.4380,80022.6714.90 7 
MSVBMid-Southn Svg Bk In12.0011.9511.955,7001.7913.03 4 
MTBCMedical Transcription Billing5.6505.1605.250270,7000.3606.42 7 
MTBCPMedical Transcription Billing27.5026.0926.0934,8001.164.26 8 
MTCMmtec Inc.1.3501.0141.12053,9000.83042.56 4 
MTCHNortem N.V.65.7653.2564.043,389,70010.5414.13 8 
MTEMMolecular Templates Inc.17.0515.5415.69292,2000.402.62 7 
MTEXMannatech Incorporated13.8613.0713.649002.4815.37 6 
MTLSMaterialise Nv14.1313.0113.03101,0006.0231.60 7 
MTPMidatech Pharma Plc2.4402.1502.41037,3001.640212.99 4 
MTRXMatrix Service Company11.939.7911.55348,4001.9814.63 7 
MTSCMTS Systems Corporation32.1428.8128.87263,10015.6735.18 7 
MTSIMTS Medication Technologies Inc.22.3520.2920.59642,0009.0930.63 4 
MTSLMER Telemanagement Solutions Ltd.1.07990.91000.997020,1000.163014.05 3 
MUMICRON TECHNOLOGY48.6044.9245.9731,103,70011.2819.70 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 Corp19.6115.3515.8748,0004.1520.73 5 
MVISMicrovision Inc.0.28000.22000.24001,698,8000.371960.78 4 
MWKMohawk Group Holdings Inc3.4703.0203.45025,6000.72017.27 4 
MXIMMaxim Integrated Products, Inc.52.4349.8249.923,102,60013.7821.63 8 
MYFWFirst Western Financial Inc.17.4214.7517.423,1000.472.63 4 
MYGNMyriad Genetics Inc.16.0015.0115.07901,9004.6523.58 8 
MYLMYLAN INC15.1613.8214.387,728,7007.9735.66 8 
MYOKMyokardia Inc.61.0858.5058.82361,20011.1015.88 7 
MYOSMyos Corp1.12000.76000.960049,5000.310024.41 5 
MYRGMYR GROUP INC28.5025.5225.9886,6004.0713.54 4 
MYSZMy Size Inc. Common1.8501.6401.64041,9000.72030.51 8 
MYTUrban Tea Inc.0.41000.36500.370062,9000.120124.51 4