List of Symbols for NASDAQ Stock Exchange [NASDAQ] Starting with M

List of Symbols for NASDAQ Stock Exchange [NASDAQ]

Code	Name	High	Low	Close	Volume	Change
MACC	MACC Private Equities Inc.	0.8100	0.8100	0.8100	100	0.0000	0.00
MACE	Mace Security International Inc.	0.9000	0.8200	0.8200	3,200	0.0000	0.00
MAGS	Magal Security Systems Ltd.	3.890	3.890	3.890	1,900	0.110	2.75
MAIL	IncrediMail Ltd.	7.570	7.320	7.420	34,761	0.050	0.68
MAIN	Main Street Capital Corporation	13.84	13.45	13.75	21,909	0.21	1.55
MAKO	MAKO Surgical Corp.	9.400	9.190	9.300	86,367	0.050	0.53
MALL	PC Mall Inc.	6.810	6.650	6.750	16,866	0.060	0.88
MANH	Manhattan Associates Inc.	23.42	22.86	23.34	124,072	0.01	0.04
MANT	ManTech International Corporation	45.07	44.30	45.00	199,315	0.28	0.63
MAPP	MAP Pharmaceuticals Inc.	9.270	8.780	9.220	43,480	0.200	2.22
MARPS	Marine Petroleum Trust	14.79	14.67	14.67	400	0.41	2.88
MASI	Masimo Corporation	28.19	27.70	27.93	368,862	0.29	1.03
MAT	MATTEL INC	19.75	19.30	19.74	1,943,732	0.20	1.02
MATK	Martek Biosciences Corporation	18.56	18.04	18.42	226,899	0.09	0.49
MATW	Matthews International Corporation	37.52	36.59	37.31	70,857	0.04	0.11
MAXY	Maxygen Inc.	5.900	5.600	5.700	168,961	0.170	2.90
MAYS	J. W. Mays Inc.	13.20	13.19	13.20	728	0.35	2.58
MBFI	MB Financial Inc.	17.23	16.75	16.97	417,207	0.05	0.29
MBHI	Midwest Banc Holdings Inc.	0.4700	0.4400	0.4600	16,816	0.0200	4.55
MBHIP	Midwest Banc Holdings Inc.	1.450	1.380	1.450	12,808	0.070	5.07
MBLX	Metabolix Inc.	10.38	9.99	10.18	112,732	0.08	0.79
MBND	Multiband Corporation	2.000	1.950	1.990	5,061	0.040	2.05
MBRG	Middleburg Financial Corporation	12.12	12.05	12.09	3,188	0.28	2.26
MBRK	MiddleBrook Pharmaceuticals Inc.	0.8500	0.7800	0.7900	627,507	0.0800	9.20
MBRX	Metabasis Therapeutics Inc	0.4801	0.4000	0.4800	240,083	0.0500	11.63
MBTF	M B T Financial Corp	1.900	1.900	1.900	1,100	0.000	0.00
MBVT	Merchants Bancshares Inc.	22.83	21.52	21.68	19,037	1.36	5.90
MBWM	Mercantile Bank Corporation	3.850	3.480	3.670	5,123	0.180	5.16
MCBC	Macatawa Bank Corporation	2.140	1.950	2.000	79,803	0.090	4.31
MCBF	Monarch Community Bancorp Inc.	3.300	3.050	3.300	5,020	0.000	0.00
MCBI	MetroCorp Bancshares Inc.	3.700	3.700	3.700	4,500	0.000	0.00
MCCC	Mediacom Communications Corporation	4.770	4.490	4.720	227,722	0.150	3.08
MCGC	MCG Capital Corporation	4.460	4.190	4.400	152,896	0.030	0.68
MCHP	Microchip Technology Incorporated	25.86	25.13	25.59	2,394,385	0.22	0.87
MCHX	Marchex Inc.	4.880	4.510	4.730	73,763	0.060	1.28
MCRI	Monarch Casino & Resort Inc.	6.440	6.300	6.360	37,339	0.050	0.78
MCRL	Micrel Incorporated	7.230	7.030	7.070	368,546	0.140	1.94
MCRS	MICROS Systems Inc.	27.83	27.03	27.59	953,770	0.14	0.51
MDAS	MedAssets Inc.	23.14	22.79	22.95	365,494	0.15	0.65
MDCA	MDC Partners Inc.	8.550	8.380	8.470	64,943	0.010	0.12
MDCI	Medical Action Industries Inc.	11.76	11.36	11.61	108,539	0.54	4.88
MDCO	Medicines Company (The)	7.860	7.580	7.670	389,912	0.230	2.91
MDH	MHI Hospitality Corporation	1.720	1.630	1.670	28,098	0.010	0.60
MDLK	Medialink Worldwide Incorporated	0.2100	0.2000	0.2100	179,508	0.0100	5.00
MDNU	Medical Nutrition USA Inc.	1.900	1.770	1.900	28,764	0.070	3.55
MDRX	Allscripts Healthcare Solutions Inc	20.90	20.47	20.83	354,763	0.04	0.19
MDSO	MEDIDATA SOLUTIONS INC.	15.71	15.38	15.66	28,883	0.07	0.45
MDTH	MedCath Corporation	8.820	8.610	8.740	95,823	0.020	0.23
MDTL	Medis Technologies Ltd.	0.3700	0.3300	0.3400	797,939	0.0200	5.56
MDVN	Medivation Inc.	28.40	27.48	28.30	785,880	0.78	2.83
MEAD	Meade Instruments Corp.	2.810	2.800	2.800	912	0.020	0.72
MEADD	MEADE INSTRUMENTS CORP	3.760	3.760	3.760	300	0.030	0.79
MEAS	Measurement Specialties Inc.	9.890	9.000	9.470	79,419	0.060	0.64
MEDQ	MedQuist Inc.	6.190	5.870	6.060	30,411	0.110	1.85
MEDW	MEDIWARE Information Systems Inc.	7.250	6.820	6.970	8,606	0.130	1.83
MEDX	Medarex Inc.	16.02	15.98	16.02	3,123,410	0.02	0.13
MELA	Electro-Optical Sciences Inc	9.730	9.430	9.600	422,289	0.030	0.31
MELI	MercadoLibre Inc.	45.20	43.29	44.83	775,245	0.92	2.10
MEMS	MEMSIC Inc.	3.750	3.340	3.690	44,203	0.320	9.50
MEND	Micrus Endovascular Corporation	13.07	12.87	12.97	122,944	0.03	0.23
MENT	Mentor Graphics Corporation	7.500	7.250	7.420	450,573	0.050	0.68
MEOH	Methanex Corporation	17.59	17.09	17.18	140,552	0.16	0.92
MERC	Mercer International Inc.	2.460	2.210	2.450	56,097	0.030	1.24
MERR	Merriman Curhan Ford Group Inc	1.220	1.190	1.212	5,590	0.000	0.00
MERX	Merix Corporation	1.970	1.900	1.960	130,153	0.080	4.26
MESA	Mesa Air Group Inc.	0.1595	0.1500	0.1575	2,590,993	0.0100	6.67
METR	METRO BANCORP INC	11.00	10.77	10.85	26,079	0.19	1.72
MFI	MicroFinancial Incorporated	3.250	3.150	3.230	2,912	0.000	0.00
MFLR	Mayflower Bancorp Inc.	6.950	6.700	6.700	5,350	0.100	1.47
MFLX	Multi-Fineline Electronix Inc.	27.88	26.80	27.23	66,597	0.39	1.41
MFNC	Mackinac Financial Corporation	4.917	4.630	4.917	300	0.170	3.34
MFRI	MFRI Inc.	6.970	6.810	6.910	3,874	0.070	1.02
MFSF	MutualFirst Financial Inc.	6.790	6.250	6.550	47,908	0.200	3.15
MGAM	Multimedia Games Inc.	5.460	5.280	5.360	88,452	0.020	0.37
MGEE	MGE Energy Inc.	36.29	35.42	35.96	30,616	0.12	0.33
MGIC	Magic Software Enterprises Ltd.	1.930	1.880	1.920	6,500	0.040	2.04
MGLN	Magellan Health Services Inc.	33.87	32.80	33.79	303,047	0.71	2.15
MGPI	MGP Ingredients Inc.	5.500	4.680	5.480	149,368	0.750	15.86
MGRC	McGrath RentCorp	20.87	19.96	20.11	36,114	0.30	1.47
MGYR	Magyar Bancorp Inc.	4.200	3.600	4.200	8,220	0.010	0.24
MHGC	Morgans Hotel Group Co.	3.600	3.210	3.360	552,453	0.140	4.00
MHLD	Maiden Hldgs Ltd	7.010	6.810	6.980	67,876	0.080	1.16
MICC	Millicom International Cellular S.A.	67.66	66.18	66.63	235,651	0.21	0.31
MIDD	Middleby Corporation (The)	46.65	43.83	44.34	237,194	2.55	5.44
MIGP	Mercer Insurance Group Inc.	18.10	17.54	18.10	17,040	0.09	0.49
MIND	Mitcham Industries Inc.	7.460	7.170	7.320	10,216	0.040	0.54
MINI	Mobile Mini Inc.	15.71	15.13	15.43	126,600	0.17	1.09
MIPI	Molecular Insight Pharmaceuticals Inc.	4.650	4.300	4.480	35,848	0.220	4.68
MIPS	MIPS Technologies Inc.	4.130	4.000	4.100	229,041	0.020	0.49
MITI	Micromet Inc.	6.020	5.430	6.000	367,289	0.510	9.29
MITSY	Mitsui & Company Ltd.	261.8	259.6	261.8	3,864	8.1	3.00
MKSI	MKS Instruments Inc.	16.05	15.26	15.76	160,313	0.07	0.44
MKTAY	Makita Corp.	34.08	33.62	34.08	2,868	0.01	0.03
MKTX	MarketAxess Holdings Inc.	12.50	11.84	12.43	57,642	0.27	2.22
MLAB	Mesa Laboratories Inc.	24.16	24.10	24.15	1,875	0.19	0.78
MLHR	Herman Miller Inc.	16.04	15.60	15.81	144,570	0.02	0.13
MLNK	MODUSLINK GLOBAL	8.330	8.070	8.220	144,620	0.170	2.03
MLNX	Mellanox Technologies Ltd.	18.19	17.80	18.01	123,589	0.02	0.11
MLVF	Malvern Federal Bancorp Inc.	9.700	9.460	9.460	6,085	0.190	1.97
MMCE	MMC Energy Inc.	1.530	1.460	1.510	602,880	0.010	0.67
MMLP	Martin Midstream Partners L.P.	26.48	26.12	26.12	25,866	0.42	1.58
MMSI	Merit Medical Systems Inc.	17.24	16.78	17.10	74,697	0.10	0.58
MMUS	MakeMusic Inc.	4.200	4.000	4.000	2,521	0.140	3.38
MNDO	MIND C.T.I. Ltd.	1.600	1.550	1.580	7,900	0.000	0.00
MNKD	MannKind Corporation	5.900	5.600	5.720	1,203,082	0.080	1.42
MNNY	Merrill Lynch & Co. Inc.	10.05	10.05	10.05	500	0.00	0.00
MNOV	MediciNova Inc.	6.540	6.230	6.240	1,388	0.210	3.26
MNRK	Monarch Financial Holdings Inc.	6.740	6.600	6.600	1,135	0.400	5.71
MNRO	Monro Muffler Brake Inc.	30.86	29.70	30.83	308,216	0.88	2.94
MNRTA	Monmouth Real Estate Investment	7.150	6.870	7.060	32,484	0.030	0.42
MNRTP	Monmouth Real Estate Investment	20.98	20.98	20.98	100	0.03	0.14
MNTA	Momenta Pharmaceuticals Inc.	10.65	9.81	10.58	649,248	0.62	6.22
MNTG	MTR Gaming Group Inc.	1.890	1.620	1.650	159,287	0.210	11.29
MNTX	Manitex International Inc.	2.030	1.839	1.960	61,392	0.010	0.51
MOCO	MOCON Inc.	8.210	8.200	8.200	1,216	0.080	0.99
MOFG	MidWestOne Financial Group Inc.	8.250	8.010	8.050	2,982	0.050	0.63
MOLX	Molex Incorporated	19.37	18.92	19.24	791,024	0.04	0.21
MOLXA	Molex Incorporated	16.96	16.55	16.87	99,747	0.04	0.24
MORN	Morningstar Inc.	50.81	49.74	50.35	178,738	0.20	0.40
MOSY	MoSys Inc.	2.880	2.740	2.750	26,812	0.160	5.50
MOVE	Move Inc.	1.810	1.500	1.660	3,459,326	0.250	13.09
MPAA	Motorcar Parts of America Inc.	5.300	5.110	5.220	83,875	0.130	2.43
MPAC	MOD-PAC CORP.	4.000	3.720	3.930	14,905	0.220	5.93
MPB	MID PENN BANCORP INC	13.87	13.87	13.87	105	0.14	1.00
MPEL	Melco Crown Entertainment	5.180	4.970	5.050	3,483,343	0.070	1.37
MPET	Magellan Petroleum Corporation	1.530	1.450	1.490	110,668	0.040	2.61
MPWR	Monolithic Power Systems Inc.	19.75	19.13	19.35	328,075	0.04	0.21
MRCY	Mercury Computer Systems	10.64	10.27	10.48	39,769	0.21	1.96
MRGE	Merge Healthcare Incorporated.	3.900	3.730	3.890	141,287	0.020	0.52
MRLN	Marlin Business Services Corp.	7.210	7.020	7.190	4,380	0.050	0.70
MRNA	MDRNA Inc.	1.120	1.030	1.070	112,905	0.070	6.09
MROE	Monroe Bancorp	7.000	6.600	7.000	9,600	0.380	5.74
MRTN	Marten Transport Ltd.	17.53	17.09	17.51	68,384	0.15	0.86
MRVL	Marvell Technology Group Ltd.	14.90	14.50	14.73	7,604,951	0.03	0.20
MSBF	MSB Financial Corp.	9.450	8.090	9.450	3,462	1.440	17.98
MSCC	Microsemi Corporation	13.94	13.55	13.66	421,673	0.05	0.36
MSCS	MSC.Software Corporation	8.400	8.380	8.400	218,965	0.020	0.24
MSDXP	BB&T Corporation	28.98	27.58	27.58	1,033	1.40	4.83
MSEX	Middlesex Water Company	16.02	15.66	16.01	38,360	0.08	0.50
MSFG	MainSource Financial Group Inc.	5.600	5.440	5.540	22,914	0.150	2.64
MSFT	Microsoft Corporation	28.63	28.20	28.52	38,585,768	0.05	0.18
MSHL	Marshall Edwards Inc.	0.6900	0.6500	0.6600	15,330	0.0000	0.00
MSII	Media Sciences International Inc.	0.4500	0.4400	0.4500	11,400	0.0000	0.00
MSNQ	Morgan Stanley	10.68	10.65	10.65	1,000	0.04	0.38
MSON	MISONIX Inc.	2.440	2.260	2.440	5,200	0.020	0.83
MSPD	Mindspeed Technologies Inc.	4.180	3.900	4.030	475,696	0.030	0.75
MSPX	Merrill Lynch & Co. Inc.	9.860	9.830	9.830	6,950	0.030	0.30
MSSR	McCormick & Schmick's Seafood	6.430	6.130	6.350	53,082	0.140	2.25
MSTR	MicroStrategy Incorporated	87.85	85.65	86.26	109,644	0.52	0.60
MSW	Mission West Properties Inc.	6.590	6.480	6.500	389,725	0.120	1.81
MTEX	Mannatech Incorporated	3.090	2.920	2.930	36,439	0.140	4.56
MTLK	Metalink Ltd.	0.3300	0.2900	0.3000	41,402	0.0000	0.00
MTNK	Merrill Lynch & Co. Inc.	10.000	10.000	10.000	100	0.010	0.10
MTOX	Medtox Scientific Inc.	10.000	9.750	10.000	4,100	0.010	0.10
MTRX	Matrix Service Company	9.520	9.220	9.480	100,348	0.000	0.00
MTSC	MTS Systems Corporation	27.80	27.00	27.20	28,213	0.35	1.27
MTSI	MTS Medication Technologies Inc.	5.500	5.470	5.480	1,800	0.040	0.72
MTSL	MER Telemanagement Solutions Ltd.	1.1200	0.9200	0.9200	383	0.1400	17.95
MTSM	Merrill Lynch & Co. Inc.	10.13	10.13	10.13	12,000	0.02	0.20
MTSN	Mattson Technology Inc.	2.230	2.010	2.070	302,489	0.010	0.48
MTTT	Merrill Lynch & Co. Inc.	9.720	9.710	9.710	2,500	0.010	0.10
MTTX	Merrill Lynch & Co. Inc.	9.400	9.400	9.400	635	0.410	4.18
MTXX	Matrixx Initiatives Inc.	4.220	4.070	4.140	161,785	0.090	2.13
MVIS	Microvision Inc.	3.840	3.700	3.810	281,377	0.000	0.00
MVISW	Microvision, Inc.	1.830	1.800	1.800	1,000	0.080	4.26
MWIV	MWI Veterinary Supply Inc.	39.42	37.14	37.96	27,254	0.23	0.60
MXGL	Max Capital Group Ltd.	22.63	21.63	22.25	446,363	0.40	1.83
MXIM	Maxim Integrated Products, Inc.	17.66	17.17	17.47	3,851,259	0.18	1.04
MXWL	Maxwell Technologies Inc.	16.79	15.81	16.48	186,748	0.03	0.18
MYGN	Myriad Genetics Inc.	24.40	23.86	24.38	1,694,034	0.02	0.08
MYL	MYLAN INC	17.49	17.11	17.47	4,514,423	0.05	0.29
MYLNG	MYLAN INC.	1000.0	1000.0	1000.0	50	3.8	0.37
MYLNP	MYLAN INC PFD A	1,091	1,067	1,091	6,805	11	1.04
MYRG	MYR GROUP INC	16.99	16.33	16.49	530,786	0.23	1.38
MYRX	MYRIAD PHARMACEUTICALS INC.	5.590	5.320	5.470	150,195	0.140	2.50

MEMBER LOGIN


Email/Username:

Password:

Remember Me

Register	Forgot