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.	0.7000	0.7000	0.7000	2,100	0.0700	11.11
MACE	Mace Security International Inc.	0.8200	0.7300	0.7700	33,900	0.0100	1.28
MAGS	Magal Security Systems Ltd.	3.810	3.670	3.780	2,205	0.010	0.27
MAIL	IncrediMail Ltd.	8.620	8.020	8.400	173,172	0.400	5.00
MAIN	Main Street Capital Corporation	14.49	13.91	13.97	22,708	0.35	2.44
MAKO	MAKO Surgical Corp.	9.120	8.700	8.800	106,306	0.110	1.27
MALL	PC Mall Inc.	6.520	6.140	6.450	23,673	0.280	4.54
MANH	Manhattan Associates Inc.	24.20	23.71	24.10	90,452	0.24	1.01
MANT	ManTech International Corporation	44.58	43.88	44.22	127,497	0.03	0.07
MAPP	MAP Pharmaceuticals Inc.	8.800	8.450	8.750	48,255	0.230	2.70
MARPS	Marine Petroleum Trust	15.07	14.53	15.03	3,189	0.23	1.55
MASI	Masimo Corporation	27.10	26.52	26.87	278,988	0.07	0.26
MAT	MATTEL INC	20.32	19.84	20.01	4,564,999	0.22	1.09
MATK	Martek Biosciences Corporation	18.14	17.18	18.11	481,836	0.74	4.26
MATW	Matthews International Corporation	35.12	34.55	34.64	183,064	0.17	0.49
MAXY	Maxygen Inc.	5.700	5.570	5.620	184,664	0.040	0.72
MAYS	J. W. Mays Inc.	14.97	14.79	14.97	1,100	0.10	0.67
MBFI	MB Financial Inc.	18.84	18.32	18.35	285,819	0.17	0.92
MBHI	Midwest Banc Holdings Inc.	0.4100	0.3300	0.3600	68,280	0.0100	2.70
MBHIP	Midwest Banc Holdings Inc.	0.8800	0.8300	0.8500	13,475	0.1100	11.46
MBLX	Metabolix Inc.	10.50	9.80	10.45	118,082	0.41	4.08
MBND	Multiband Corporation	2.100	1.900	2.090	15,280	0.010	0.48
MBRG	Middleburg Financial Corporation	12.06	11.50	11.90	5,250	0.35	2.86
MBRK	MiddleBrook Pharmaceuticals Inc.	0.7500	0.6800	0.6800	122,704	0.0300	4.23
MBRX	Metabasis Therapeutics Inc	0.4000	0.3800	0.3900	248,192	0.0000	0.00
MBTF	M B T Financial Corp	1.790	1.700	1.700	6,260	0.080	4.49
MBVT	Merchants Bancshares Inc.	23.28	21.43	23.13	50,713	1.53	7.08
MBWM	Mercantile Bank Corporation	3.390	3.060	3.390	11,859	0.120	3.67
MCBC	Macatawa Bank Corporation	2.250	2.150	2.220	51,027	0.050	2.30
MCBF	Monarch Community Bancorp Inc.	3.240	2.550	3.240	2,033	0.440	15.71
MCBI	MetroCorp Bancshares Inc.	3.190	2.810	3.010	15,121	0.180	5.64
MCCC	Mediacom Communications Corporation	4.360	4.150	4.250	108,493	0.040	0.95
MCGC	MCG Capital Corporation	4.270	4.070	4.130	177,122	0.010	0.24
MCHP	Microchip Technology Incorporated	25.63	25.36	25.53	2,015,914	0.16	0.62
MCHX	Marchex Inc.	4.830	4.470	4.650	105,160	0.050	1.06
MCRI	Monarch Casino & Resort Inc.	8.260	7.430	7.970	256,302	0.460	6.13
MCRL	Micrel Incorporated	7.350	7.240	7.280	472,198	0.010	0.14
MCRS	MICROS Systems Inc.	29.06	28.58	28.63	285,030	0.37	1.28
MDAS	MedAssets Inc.	23.31	22.80	22.98	283,154	0.30	1.29
MDCA	MDC Partners Inc.	8.750	8.390	8.420	191,455	0.130	1.52
MDCI	Medical Action Industries Inc.	12.00	11.48	11.99	60,075	0.42	3.63
MDCO	Medicines Company (The)	7.510	7.260	7.480	275,887	0.160	2.19
MDH	MHI Hospitality Corporation	1.600	1.560	1.580	16,070	0.020	1.25
MDLK	Medialink Worldwide Incorporated	0.2100	0.2000	0.2100	179,508	0.0100	5.00
MDNU	Medical Nutrition USA Inc.	2.000	1.910	1.910	1,000	0.280	12.79
MDRX	Allscripts Healthcare Solutions Inc	20.42	19.94	20.07	633,022	0.29	1.42
MDSO	MEDIDATA SOLUTIONS INC.	17.00	16.50	16.68	145,071	1.10	6.19
MDTH	MedCath Corporation	7.490	7.100	7.400	77,353	0.080	1.09
MDVN	Medivation Inc.	29.25	28.60	29.22	596,319	0.59	2.06
MEAD	Meade Instruments Corp.	2.720	2.510	2.520	6,645	0.220	8.00
MEADD	MEADE INSTRUMENTS CORP	3.760	3.760	3.760	300	0.030	0.79
MEAS	Measurement Specialties Inc.	9.070	8.930	9.020	33,717	0.040	0.44
MEDQ	MedQuist Inc.	7.120	6.800	7.080	44,215	0.280	4.12
MEDW	MEDIWARE Information Systems Inc.	7.230	6.460	7.000	27,818	0.140	1.96
MEDX	Medarex Inc.	16.02	15.98	16.02	3,123,410	0.02	0.13
MELA	Electro-Optical Sciences Inc	9.800	9.000	9.740	911,251	0.730	8.10
MELI	MercadoLibre Inc.	45.91	44.74	45.30	595,687	0.43	0.94
MEMS	MEMSIC Inc.	3.500	3.370	3.410	18,040	0.040	1.16
MEND	Micrus Endovascular Corporation	13.46	12.69	12.96	66,665	0.28	2.11
MENT	Mentor Graphics Corporation	7.230	6.590	7.190	914,663	0.040	0.55
MEOH	Methanex Corporation	17.79	17.55	17.59	188,914	0.21	1.18
MERC	Mercer International Inc.	2.380	2.330	2.340	4,840	0.040	1.68
MERR	Merriman Curhan Ford Group Inc	1.150	1.000	1.130	89,985	0.060	5.61
MERX	Merix Corporation	1.980	1.800	1.840	616,692	0.070	3.66
MESA	Mesa Air Group Inc.	0.1200	0.1200	0.1200	1,443,657	0.0000	0.00
METR	METRO BANCORP INC	11.25	10.78	10.95	97,305	0.06	0.55
MFI	MicroFinancial Incorporated	3.300	3.290	3.290	100	0.070	2.17
MFLR	Mayflower Bancorp Inc.	6.630	6.630	6.630	100	0.230	3.59
MFLX	Multi-Fineline Electronix Inc.	25.82	25.31	25.45	78,777	0.28	1.09
MFNC	Mackinac Financial Corporation	5.620	4.250	4.900	3,703	0.450	10.11
MFRI	MFRI Inc.	7.000	6.860	6.990	7,790	0.160	2.34
MFSF	MutualFirst Financial Inc.	7.140	6.430	7.140	9,026	0.340	5.00
MGAM	Multimedia Games Inc.	5.330	5.040	5.250	83,060	0.110	2.14
MGEE	MGE Energy Inc.	35.19	34.28	34.90	66,708	0.08	0.23
MGIC	Magic Software Enterprises Ltd.	2.040	1.930	2.040	7,050	0.020	0.99
MGLN	Magellan Health Services Inc.	36.46	35.58	36.23	275,724	0.47	1.31
MGPI	MGP Ingredients Inc.	5.750	5.550	5.560	31,764	0.170	2.97
MGRC	McGrath RentCorp	20.69	20.01	20.30	38,325	0.03	0.15
MGYR	Magyar Bancorp Inc.	3.740	3.730	3.740	11,000	0.010	0.27
MHGC	Morgans Hotel Group Co.	3.600	3.490	3.550	149,155	0.020	0.57
MHLD	Maiden Hldgs Ltd	7.840	7.500	7.800	290,104	0.170	2.23
MICC	Millicom International Cellular S.A.	75.14	72.97	74.92	490,060	1.29	1.75
MIDD	Middleby Corporation (The)	46.73	45.86	46.19	108,735	0.46	0.99
MIGP	Mercer Insurance Group Inc.	17.65	17.33	17.51	12,314	0.20	1.16
MIND	Mitcham Industries Inc.	7.250	7.020	7.120	38,715	0.140	1.93
MINI	Mobile Mini Inc.	15.29	14.76	15.15	136,407	0.11	0.73
MIPI	Molecular Insight Pharmaceuticals Inc.	4.570	4.120	4.230	27,715	0.040	0.95
MIPS	MIPS Technologies Inc.	4.000	3.800	3.880	206,765	0.020	0.51
MITI	Micromet Inc.	7.200	6.620	6.900	299,545	0.230	3.23
MITSY	Mitsui & Company Ltd.	256.0	251.9	252.9	6,257	7.2	2.78
MKSI	MKS Instruments Inc.	15.73	15.36	15.66	144,796	0.11	0.71
MKTAY	Makita Corp.	33.39	32.67	33.38	3,735	0.75	2.30
MKTX	MarketAxess Holdings Inc.	12.80	12.43	12.64	57,084	0.09	0.72
MLAB	Mesa Laboratories Inc.	24.40	24.40	24.40	100	0.07	0.29
MLHR	Herman Miller Inc.	15.26	15.00	15.21	269,242	0.09	0.59
MLNK	MODUSLINK GLOBAL	8.110	7.950	8.030	153,820	0.050	0.62
MLNX	Mellanox Technologies Ltd.	18.18	18.00	18.04	33,678	0.34	1.85
MLVF	Malvern Federal Bancorp Inc.	9.400	9.200	9.400	437	0.200	2.08
MMCE	MMC Energy Inc.	1.530	1.460	1.510	602,880	0.010	0.67
MMLP	Martin Midstream Partners L.P.	27.59	26.53	26.63	28,283	1.02	3.69
MMSI	Merit Medical Systems Inc.	17.19	16.85	17.15	136,103	0.15	0.88
MMUS	MakeMusic Inc.	4.300	4.090	4.100	3,070	0.200	4.65
MNDO	MIND C.T.I. Ltd.	1.600	1.570	1.590	16,830	0.010	0.63
MNKD	MannKind Corporation	7.240	6.810	6.880	1,394,735	0.060	0.86
MNNY	Merrill Lynch & Co. Inc.	10.95	9.67	10.95	400	1.10	11.17
MNOV	MediciNova Inc.	6.500	6.490	6.500	1,400	0.250	4.00
MNRK	Monarch Financial Holdings Inc.	6.750	6.560	6.670	6,781	0.030	0.45
MNRO	Monro Muffler Brake Inc.	30.25	29.94	29.98	53,866	0.12	0.40
MNRTA	Monmouth Real Estate Investment	6.830	6.650	6.820	34,791	0.010	0.15
MNRTP	Monmouth Real Estate Investment	21.20	20.60	20.60	1,300	0.20	0.96
MNTA	Momenta Pharmaceuticals Inc.	11.60	11.00	11.05	622,710	0.24	2.13
MNTG	MTR Gaming Group Inc.	1.610	1.510	1.580	9,585	0.040	2.60
MNTX	Manitex International Inc.	1.790	1.740	1.780	130,250	0.030	1.71
MOCO	MOCON Inc.	8.650	8.330	8.600	2,873	0.400	4.88
MOFG	MidWestOne Financial Group Inc.	8.050	7.900	7.900	2,071	0.150	1.86
MOLX	Molex Incorporated	19.22	18.75	18.97	1,144,908	0.29	1.51
MOLXA	Molex Incorporated	16.76	16.44	16.64	280,652	0.21	1.25
MORN	Morningstar Inc.	48.38	47.92	47.92	35,201	0.30	0.62
MOSY	MoSys Inc.	2.850	2.700	2.800	108,001	0.050	1.82
MOVE	Move Inc.	1.690	1.600	1.660	426,845	0.020	1.22
MPAA	Motorcar Parts of America Inc.	5.290	5.240	5.290	71,587	0.020	0.38
MPAC	MOD-PAC CORP.	4.350	3.820	4.290	1,700	0.190	4.63
MPB	MID PENN BANCORP INC	11.20	11.00	11.00	804	0.00	0.00
MPEL	Melco Crown Entertainment	4.450	4.200	4.400	6,222,554	0.110	2.56
MPET	Magellan Petroleum Corporation	1.410	1.320	1.370	104,573	0.060	4.20
MPWR	Monolithic Power Systems Inc.	21.82	21.51	21.76	210,538	0.01	0.05
MRCY	Mercury Computer Systems	10.93	10.50	10.85	45,020	0.09	0.84
MRGE	Merge Healthcare Incorporated.	3.200	3.070	3.070	148,663	0.070	2.23
MRLN	Marlin Business Services Corp.	7.250	7.070	7.070	27,668	0.060	0.84
MRNA	MDRNA Inc.	0.8400	0.8000	0.8200	211,120	0.0300	3.53
MROE	Monroe Bancorp	7.080	7.050	7.050	6,100	0.050	0.70
MRTN	Marten Transport Ltd.	18.12	17.41	18.10	128,515	0.52	2.96
MRVL	Marvell Technology Group Ltd.	15.33	14.95	15.28	9,418,268	0.01	0.07
MSBF	MSB Financial Corp.	9.300	8.400	8.400	3,412	1.050	11.11
MSCC	Microsemi Corporation	15.55	15.16	15.35	481,550	0.17	1.10
MSCS	MSC.Software Corporation	8.400	8.380	8.400	218,965	0.020	0.24
MSDXP	BB&T Corporation	29.13	27.87	29.13	200	0.01	0.03
MSEX	Middlesex Water Company	16.09	15.81	15.91	26,687	0.09	0.56
MSFG	MainSource Financial Group Inc.	5.480	5.230	5.430	42,517	0.150	2.84
MSFT	Microsoft Corporation	29.77	29.43	29.62	42,643,928	0.16	0.54
MSHL	Marshall Edwards Inc.	0.7300	0.6800	0.7200	26,025	0.0200	2.86
MSII	Media Sciences International Inc.	0.5300	0.4800	0.5300	75,840	0.0700	15.22
MSNQ	Morgan Stanley	10.66	10.66	10.66	500	0.59	5.24
MSON	MISONIX Inc.	1.950	1.900	1.900	10,762	0.090	4.52
MSPD	Mindspeed Technologies Inc.	4.750	4.180	4.360	353,700	0.320	6.84
MSPX	Merrill Lynch & Co. Inc.	10.30	10.30	10.30	520	0.39	3.94
MSSR	McCormick & Schmick's Seafood	5.840	5.600	5.690	48,582	0.060	1.07
MSTR	MicroStrategy Incorporated	89.90	88.50	89.46	89,820	0.24	0.27
MSW	Mission West Properties Inc.	7.150	6.950	7.010	38,945	0.160	2.23
MTEX	Mannatech Incorporated	3.000	2.850	2.940	17,454	0.000	0.00
MTLK	Metalink Ltd.	0.2800	0.2700	0.2800	11,400	0.0000	0.00
MTNK	Merrill Lynch & Co. Inc.	10.000	10.000	10.000	8,640	0.000	0.00
MTOX	Medtox Scientific Inc.	9.200	8.560	8.580	46,829	0.120	1.38
MTRX	Matrix Service Company	9.200	8.860	8.990	96,379	0.060	0.66
MTSC	MTS Systems Corporation	27.42	25.00	25.83	102,967	1.67	6.07
MTSI	MTS Medication Technologies Inc.	5.690	5.600	5.630	20,460	0.000	0.00
MTSL	MER Telemanagement Solutions Ltd.	0.9500	0.7100	0.9500	3,400	0.1000	9.52
MTSM	Merrill Lynch & Co. Inc.	10.07	10.07	10.07	272	0.04	0.40
MTSN	Mattson Technology Inc.	2.170	2.050	2.170	374,757	0.000	0.00
MTTT	Merrill Lynch & Co. Inc.	10.150	9.750	9.980	1,600	0.220	2.25
MTTX	Merrill Lynch & Co. Inc.	9.940	9.940	9.940	400	0.000	0.00
MTXX	Matrixx Initiatives Inc.	4.480	3.850	4.220	1,769,121	0.420	11.05
MVIS	Microvision Inc.	3.390	3.210	3.320	1,186,839	0.050	1.53
MVISW	Microvision, Inc.	1.600	1.600	1.600	1,900	0.200	11.11
MWIV	MWI Veterinary Supply Inc.	38.30	37.15	37.81	15,422	0.21	0.55
MXGL	Max Capital Group Ltd.	22.88	22.32	22.71	131,754	0.03	0.13
MXIM	Maxim Integrated Products, Inc.	17.47	17.15	17.31	2,707,405	0.25	1.42
MXWL	Maxwell Technologies Inc.	17.51	16.83	17.44	117,737	0.07	0.40
MYGN	Myriad Genetics Inc.	23.72	23.20	23.60	1,220,928	0.14	0.60
MYL	MYLAN INC	17.63	17.31	17.55	4,093,232	0.12	0.69
MYLNG	MYLAN INC.	1,014	1,014	1,014	3,150	2	0.19
MYLNP	MYLAN INC PFD A	1,094	1,094	1,094	2,680	4	0.34
MYRG	MYR GROUP INC	16.00	15.58	15.68	308,656	0.28	1.75
MYRX	MYRIAD PHARMACEUTICALS INC.	5.410	5.260	5.330	140,016	0.030	0.57

MEMBER LOGIN


Email/Username:

Password:

Remember Me

Register	Forgot