List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange
MACCMACC Private Equities Inc.0.81000.81000.81001000.00000.00
MACEMace Security International Inc.0.90000.82000.82003,2000.00000.00
MAGSMagal Security Systems Ltd.3.8903.8903.8901,9000.1102.75
MAILIncrediMail Ltd.7.5707.3207.42034,7610.0500.68
MAINMain Street Capital Corporation13.8413.4513.7521,9090.211.55
MAKOMAKO Surgical Corp.9.4009.1909.30086,3670.0500.53
MALLPC Mall Inc.6.8106.6506.75016,8660.0600.88
MANHManhattan Associates Inc.23.4222.8623.34124,0720.010.04
MANTManTech International Corporation45.0744.3045.00199,3150.280.63
MAPPMAP Pharmaceuticals Inc.9.2708.7809.22043,4800.2002.22
MARPSMarine Petroleum Trust14.7914.6714.674000.412.88
MASIMasimo Corporation28.1927.7027.93368,8620.291.03
MATMATTEL INC19.7519.3019.741,943,7320.201.02
MATKMartek Biosciences Corporation18.5618.0418.42226,8990.090.49
MATWMatthews International Corporation37.5236.5937.3170,8570.040.11
MAXYMaxygen Inc.5.9005.6005.700168,9610.1702.90
MAYSJ. W. Mays Inc.13.2013.1913.207280.352.58
MBFIMB Financial Inc.17.2316.7516.97417,2070.050.29
MBHIMidwest Banc Holdings Inc.0.47000.44000.460016,8160.02004.55
MBHIPMidwest Banc Holdings Inc.1.4501.3801.45012,8080.0705.07
MBLXMetabolix Inc.10.389.9910.18112,7320.080.79
MBNDMultiband Corporation2.0001.9501.9905,0610.0402.05
MBRGMiddleburg Financial Corporation12.1212.0512.093,1880.282.26
MBRKMiddleBrook Pharmaceuticals Inc.0.85000.78000.7900627,5070.08009.20
MBRXMetabasis Therapeutics Inc0.48010.40000.4800240,0830.050011.63
MBTFM B T Financial Corp1.9001.9001.9001,1000.0000.00
MBVTMerchants Bancshares Inc.22.8321.5221.6819,0371.365.90
MBWMMercantile Bank Corporation3.8503.4803.6705,1230.1805.16
MCBCMacatawa Bank Corporation2.1401.9502.00079,8030.0904.31
MCBFMonarch Community Bancorp Inc.3.3003.0503.3005,0200.0000.00
MCBIMetroCorp Bancshares Inc.3.7003.7003.7004,5000.0000.00
MCCCMediacom Communications Corporation4.7704.4904.720227,7220.1503.08
MCGCMCG Capital Corporation4.4604.1904.400152,8960.0300.68
MCHPMicrochip Technology Incorporated25.8625.1325.592,394,3850.220.87
MCHXMarchex Inc.4.8804.5104.73073,7630.0601.28
MCRIMonarch Casino & Resort Inc.6.4406.3006.36037,3390.0500.78
MCRLMicrel Incorporated7.2307.0307.070368,5460.1401.94
MCRSMICROS Systems Inc.27.8327.0327.59953,7700.140.51
MDASMedAssets Inc.23.1422.7922.95365,4940.150.65
MDCAMDC Partners Inc.8.5508.3808.47064,9430.0100.12
MDCIMedical Action Industries Inc.11.7611.3611.61108,5390.544.88
MDCOMedicines Company (The)7.8607.5807.670389,9120.2302.91
MDHMHI Hospitality Corporation1.7201.6301.67028,0980.0100.60
MDLKMedialink Worldwide Incorporated0.21000.20000.2100179,5080.01005.00
MDNUMedical Nutrition USA Inc.1.9001.7701.90028,7640.0703.55
MDRXAllscripts Healthcare Solutions Inc20.9020.4720.83354,7630.040.19
MDSOMEDIDATA SOLUTIONS INC.15.7115.3815.6628,8830.070.45
MDTHMedCath Corporation8.8208.6108.74095,8230.0200.23
MDTLMedis Technologies Ltd.0.37000.33000.3400797,9390.02005.56
MDVNMedivation Inc.28.4027.4828.30785,8800.782.83
MEADMeade Instruments Corp.2.8102.8002.8009120.0200.72
MEADDMEADE INSTRUMENTS CORP3.7603.7603.7603000.0300.79
MEASMeasurement Specialties Inc.9.8909.0009.47079,4190.0600.64
MEDQMedQuist Inc.6.1905.8706.06030,4110.1101.85
MEDWMEDIWARE Information Systems Inc.7.2506.8206.9708,6060.1301.83
MEDXMedarex Inc.16.0215.9816.023,123,4100.020.13
MELAElectro-Optical Sciences Inc9.7309.4309.600422,2890.0300.31
MELIMercadoLibre Inc.45.2043.2944.83775,2450.922.10
MEMSMEMSIC Inc.3.7503.3403.69044,2030.3209.50
MENDMicrus Endovascular Corporation13.0712.8712.97122,9440.030.23
MENTMentor Graphics Corporation7.5007.2507.420450,5730.0500.68
MEOHMethanex Corporation17.5917.0917.18140,5520.160.92
MERCMercer International Inc.2.4602.2102.45056,0970.0301.24
MERRMerriman Curhan Ford Group Inc1.2201.1901.2125,5900.0000.00
MERXMerix Corporation1.9701.9001.960130,1530.0804.26
MESAMesa Air Group Inc.0.15950.15000.15752,590,9930.01006.67
METRMETRO BANCORP INC11.0010.7710.8526,0790.191.72
MFIMicroFinancial Incorporated3.2503.1503.2302,9120.0000.00
MFLRMayflower Bancorp Inc.6.9506.7006.7005,3500.1001.47
MFLXMulti-Fineline Electronix Inc.27.8826.8027.2366,5970.391.41
MFNCMackinac Financial Corporation4.9174.6304.9173000.1703.34
MFRIMFRI Inc.6.9706.8106.9103,8740.0701.02
MFSFMutualFirst Financial Inc.6.7906.2506.55047,9080.2003.15
MGAMMultimedia Games Inc.5.4605.2805.36088,4520.0200.37
MGEEMGE Energy Inc.36.2935.4235.9630,6160.120.33
MGICMagic Software Enterprises Ltd.1.9301.8801.9206,5000.0402.04
MGLNMagellan Health Services Inc.33.8732.8033.79303,0470.712.15
MGPIMGP Ingredients Inc.5.5004.6805.480149,3680.75015.86
MGRCMcGrath RentCorp20.8719.9620.1136,1140.301.47
MGYRMagyar Bancorp Inc.4.2003.6004.2008,2200.0100.24
MHGCMorgans Hotel Group Co.3.6003.2103.360552,4530.1404.00
MHLDMaiden Hldgs Ltd7.0106.8106.98067,8760.0801.16
MICCMillicom International Cellular S.A.67.6666.1866.63235,6510.210.31
MIDDMiddleby Corporation (The)46.6543.8344.34237,1942.555.44
MIGPMercer Insurance Group Inc.18.1017.5418.1017,0400.090.49
MINDMitcham Industries Inc.7.4607.1707.32010,2160.0400.54
MINIMobile Mini Inc.15.7115.1315.43126,6000.171.09
MIPIMolecular Insight Pharmaceuticals Inc.4.6504.3004.48035,8480.2204.68
MIPSMIPS Technologies Inc.4.1304.0004.100229,0410.0200.49
MITIMicromet Inc.6.0205.4306.000367,2890.5109.29
MITSYMitsui & Company Ltd.261.8259.6261.83,8648.13.00
MKSIMKS Instruments Inc.16.0515.2615.76160,3130.070.44
MKTAYMakita Corp.34.0833.6234.082,8680.010.03
MKTXMarketAxess Holdings Inc.12.5011.8412.4357,6420.272.22
MLABMesa Laboratories Inc.24.1624.1024.151,8750.190.78
MLHRHerman Miller Inc.16.0415.6015.81144,5700.020.13
MLNKMODUSLINK GLOBAL8.3308.0708.220144,6200.1702.03
MLNXMellanox Technologies Ltd.18.1917.8018.01123,5890.020.11
MLVFMalvern Federal Bancorp Inc.9.7009.4609.4606,0850.1901.97
MMCEMMC Energy Inc.1.5301.4601.510602,8800.0100.67
MMLPMartin Midstream Partners L.P.26.4826.1226.1225,8660.421.58
MMSIMerit Medical Systems Inc.17.2416.7817.1074,6970.100.58
MMUSMakeMusic Inc.4.2004.0004.0002,5210.1403.38
MNDOMIND C.T.I. Ltd.1.6001.5501.5807,9000.0000.00
MNKDMannKind Corporation5.9005.6005.7201,203,0820.0801.42
MNNYMerrill Lynch & Co. Inc.10.0510.0510.055000.000.00
MNOVMediciNova Inc.6.5406.2306.2401,3880.2103.26
MNRKMonarch Financial Holdings Inc.6.7406.6006.6001,1350.4005.71
MNROMonro Muffler Brake Inc.30.8629.7030.83308,2160.882.94
MNRTAMonmouth Real Estate Investment7.1506.8707.06032,4840.0300.42
MNRTPMonmouth Real Estate Investment20.9820.9820.981000.030.14
MNTAMomenta Pharmaceuticals Inc.10.659.8110.58649,2480.626.22
MNTGMTR Gaming Group Inc.1.8901.6201.650159,2870.21011.29
MNTXManitex International Inc.2.0301.8391.96061,3920.0100.51
MOCOMOCON Inc.8.2108.2008.2001,2160.0800.99
MOFGMidWestOne Financial Group Inc.8.2508.0108.0502,9820.0500.63
MOLXMolex Incorporated19.3718.9219.24791,0240.040.21
MOLXAMolex Incorporated16.9616.5516.8799,7470.040.24
MORNMorningstar Inc.50.8149.7450.35178,7380.200.40
MOSYMoSys Inc.2.8802.7402.75026,8120.1605.50
MOVEMove Inc.1.8101.5001.6603,459,3260.25013.09
MPAAMotorcar Parts of America Inc.5.3005.1105.22083,8750.1302.43
MPACMOD-PAC CORP.4.0003.7203.93014,9050.2205.93
MPBMID PENN BANCORP INC13.8713.8713.871050.141.00
MPELMelco Crown Entertainment5.1804.9705.0503,483,3430.0701.37
MPETMagellan Petroleum Corporation1.5301.4501.490110,6680.0402.61
MPWRMonolithic Power Systems Inc.19.7519.1319.35328,0750.040.21
MRCYMercury Computer Systems10.6410.2710.4839,7690.211.96
MRGEMerge Healthcare Incorporated.3.9003.7303.890141,2870.0200.52
MRLNMarlin Business Services Corp.7.2107.0207.1904,3800.0500.70
MRNAMDRNA Inc.1.1201.0301.070112,9050.0706.09
MROEMonroe Bancorp7.0006.6007.0009,6000.3805.74
MRTNMarten Transport Ltd.17.5317.0917.5168,3840.150.86
MRVLMarvell Technology Group Ltd.14.9014.5014.737,604,9510.030.20
MSBFMSB Financial Corp.9.4508.0909.4503,4621.44017.98
MSCCMicrosemi Corporation13.9413.5513.66421,6730.050.36
MSCSMSC.Software Corporation8.4008.3808.400218,9650.0200.24
MSDXPBB&T Corporation28.9827.5827.581,0331.404.83
MSEXMiddlesex Water Company16.0215.6616.0138,3600.080.50
MSFGMainSource Financial Group Inc.5.6005.4405.54022,9140.1502.64
MSFTMicrosoft Corporation28.6328.2028.5238,585,7680.050.18
MSHLMarshall Edwards Inc.0.69000.65000.660015,3300.00000.00
MSIIMedia Sciences International Inc.0.45000.44000.450011,4000.00000.00
MSNQMorgan Stanley10.6810.6510.651,0000.040.38
MSONMISONIX Inc.2.4402.2602.4405,2000.0200.83
MSPDMindspeed Technologies Inc.4.1803.9004.030475,6960.0300.75
MSPXMerrill Lynch & Co. Inc.9.8609.8309.8306,9500.0300.30
MSSRMcCormick & Schmick's Seafood6.4306.1306.35053,0820.1402.25
MSTRMicroStrategy Incorporated87.8585.6586.26109,6440.520.60
MSWMission West Properties Inc.6.5906.4806.500389,7250.1201.81
MTEXMannatech Incorporated3.0902.9202.93036,4390.1404.56
MTLKMetalink Ltd.0.33000.29000.300041,4020.00000.00
MTNKMerrill Lynch & Co. Inc.10.00010.00010.0001000.0100.10
MTOXMedtox Scientific Inc.10.0009.75010.0004,1000.0100.10
MTRXMatrix Service Company9.5209.2209.480100,3480.0000.00
MTSCMTS Systems Corporation27.8027.0027.2028,2130.351.27
MTSIMTS Medication Technologies Inc.5.5005.4705.4801,8000.0400.72
MTSLMER Telemanagement Solutions Ltd.1.12000.92000.92003830.140017.95
MTSMMerrill Lynch & Co. Inc.10.1310.1310.1312,0000.020.20
MTSNMattson Technology Inc.2.2302.0102.070302,4890.0100.48
MTTTMerrill Lynch & Co. Inc.9.7209.7109.7102,5000.0100.10
MTTXMerrill Lynch & Co. Inc.9.4009.4009.4006350.4104.18
MTXXMatrixx Initiatives Inc.4.2204.0704.140161,7850.0902.13
MVISMicrovision Inc.3.8403.7003.810281,3770.0000.00
MVISWMicrovision, Inc.1.8301.8001.8001,0000.0804.26
MWIVMWI Veterinary Supply Inc.39.4237.1437.9627,2540.230.60
MXGLMax Capital Group Ltd.22.6321.6322.25446,3630.401.83
MXIMMaxim Integrated Products, Inc.17.6617.1717.473,851,2590.181.04
MXWLMaxwell Technologies Inc.16.7915.8116.48186,7480.030.18
MYGNMyriad Genetics Inc.24.4023.8624.381,694,0340.020.08
MYLMYLAN INC17.4917.1117.474,514,4230.050.29
MYLNGMYLAN INC.1000.01000.01000.0503.80.37
MYLNPMYLAN INC PFD A1,0911,0671,0916,805111.04
MYRGMYR GROUP INC16.9916.3316.49530,7860.231.38
MYRXMYRIAD PHARMACEUTICALS INC.5.5905.3205.470150,1950.1402.50
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot