Symbol List

Code Name Close Previous Change MACC MACC PRIVATE EQU INC 2.1500 2.1500 0.0000 0.00% MACE MACE SECURITY INTL 1.5100 1.5300 -0.0200 1.31% MAGS MAGAL SEC SYS LTD 7.4500 7.5700 -0.1200 1.59% MAIL INCREDIMAIL LTD ORD 3.1000 3.1000 0.0000 0.00% MAIN MAIN STREET CAPITAL 12.000 11.820 0.180 1.52% MAIR MAIR HOLDINGS INC 4.0200 4.0000 0.0200 0.50% MAKO MAKO SURGICAL CORP 7.2000 7.1800 0.0200 0.28% MALL PC MALL INC 13.220 12.960 0.260 2.01% MANA MANATRON INC 11.980 11.960 0.020 0.17% MANH MANHATTAN ASSOC 23.620 23.890 -0.270 1.13% MANT MANTECH INTL CP A 47.630 47.260 0.370 0.78% MAPP MAP PHARMACEUTICALS 9.9000 9.7600 0.1400 1.43% MARPS MARINE PETROLEUM U 33.010 33.250 -0.240 0.72% MASB MASSBANK CP 39.410 39.440 -0.030 0.08% MASI MASIMO CORPORATION 33.640 34.180 -0.540 1.58% MATH MATHSTAR INC. 1.3500 1.3100 0.0400 3.05% MATHD MATHSTAR INC. 1.5200 1.5900 -0.0700 4.40% MATK MARTEK BIOSCIENCE 33.760 34.070 -0.310 0.91% MATR MATRIA HEALTHCARE 24.150 24.150 0.000 0.00% MATW MATTHEWS INTL CP A 44.120 43.920 0.200 0.46% MAXE MAX ERMAS RESTR IN 3.9400 3.9200 0.0200 0.51% MAXY MAXYGEN INC 4.5300 4.4800 0.0500 1.12% MAYS JW MAYS INC 18.500 18.580 -0.080 0.43% MBFI MB FINANCIAL INC 21.620 22.470 -0.850 3.78% MBHI MIDWEST BANC HLDG 4.9700 5.0100 -0.0400 0.80% MBHIP MIDWEST BNC HLDG PFD 21.150 21.700 -0.550 2.53% MBLX METABOLIX INC. 9.7200 9.8700 -0.1500 1.52% MBND MULTIBAND CORP 1.0100 1.0500 -0.0400 3.81% MBRG MIDDLEBURG FINL CORP 19.200 18.400 0.800 4.35% MBRK MIDDLEBROOK PHARMACL 2.1500 1.5200 0.6300 41.45% MBRX METABASIS THERAPEUTI 1.4800 1.4300 0.0500 3.50% MBTF MBT FINL CORP 5.8600 5.9600 -0.1000 1.68% MBVA MILLENIUM BANKSHARES 4.3000 4.4000 -0.1000 2.27% MBVT MERCHANTS BANCSHAR 21.750 21.750 0.000 0.00% MBWM MERCANTILE BANK CO 6.6900 6.8300 -0.1400 2.05% MCBC MACATAWA BANK CORP 7.0800 7.4000 -0.3200 4.32% MCBF MONARCH CMMTY BNCP 9.7300 9.5000 0.2300 2.42% MCBI METROCORP BANCSHAR 11.480 11.970 -0.490 4.09% MCCC MEDIACOM COMMUN CL 5.0600 5.2200 -0.1600 3.07% MCEL MILLENNIUM CELL IN 0.0500 0.0500 0.0000 0.00% MCGC MCG CAPITAL CORP 3.9900 4.0100 -0.0200 0.50% MCGCR MCG CAPITAL RIGHTS 0.7400 0.7500 -0.0100 1.33% MCHP MICROCHIP TECH 29.530 29.680 -0.150 0.51% MCHX MARCHEX INC. 11.800 11.710 0.090 0.77% MCHXP MARCHEX INC. 220.00 195.00 25.00 12.82% MCRI MONARCH CASINO 11.000 11.010 -0.010 0.09% MCRL MICREL INC 8.9400 9.2200 -0.2800 3.04% MCRS MICROS SYSTEMS 29.160 29.840 -0.680 2.28% MDAS MEDASSETS INC. 17.180 17.380 -0.200 1.15% MDCA MDC PARTNERS CL A 6.7700 6.7800 -0.0100 0.15% MDCI MEDICAL ACTION IND 10.010 9.880 0.130 1.32% MDCO MEDICINES CO [THE] 19.440 19.650 -0.210 1.07% MDH MHI HOSPITALITY CORP 4.5500 4.6700 -0.1200 2.57% MDII MDI INC 0.4000 0.4100 -0.0100 2.44% MDLK MEDIALINK WORLDWID 1.0800 1.0600 0.0200 1.89% MDNU MEDICAL NUTRITN USA 2.1900 2.1800 0.0100 0.46% MDRX ALLSCRIPTS HEALTHC 13.270 12.590 0.680 5.40% MDTH MEDCATH CORP 17.790 17.870 -0.080 0.45% MDTL MEDIS TECH LTD 3.3800 3.4200 -0.0400 1.17% MDVN MEDIVATION INC 12.090 11.930 0.160 1.34% MEAD MEADE INSTRUMENTS 0.8200 0.8600 -0.0400 4.65% MEAS MEASUREMENT SPEC INC 17.460 17.500 -0.040 0.23% MECA MAGNA ENT CP CL A 0.4100 0.4500 -0.0400 8.89% MEDE MEDECISION INC. 6.6700 6.6400 0.0300 0.45% MEDW MEDIWARE INFO SYS 5.6400 5.7600 -0.1200 2.08% MEDX MEDAREX INC 6.8700 6.9700 -0.1000 1.43% MELA ELECTRO-OPTICAL SCIE 7.6800 7.4700 0.2100 2.81% MELI MERCADOLIBRE INC. 29.520 32.950 -3.430 10.41% MEMS MEMSIC INC. 2.9100 2.8700 0.0400 1.39% MEMY MEMORY PHARMACEUTICA 0.3900 0.3900 0.0000 0.00% MEND MICRUS ENDOVASCULAR 15.060 14.940 0.120 0.80% MENT MENTOR GRAPHICS 15.160 15.140 0.020 0.13% MEOH METHANEX CP 26.200 26.250 -0.050 0.19% MERC MERCER INTL INC 6.9500 7.0800 -0.1300 1.84% MERR MCF CORPORATION 1.3200 1.3200 0.0000 0.00% MERX MERIX CP 2.2300 2.1700 0.0600 2.76% MESA MESA AIR GR INC 0.4500 0.4500 0.0000 0.00% MFBC MFB CORP 29.050 29.100 -0.050 0.17% MFI MICRO FINCL INC 3.5600 3.3700 0.1900 5.64% MFLO MOLDFLOW CORP 22.010 22.050 -0.040 0.18% MFLR MAYFLOWER BANCORP 10.890 9.640 1.250 12.97% MFLX MULTI-FINELINE 26.410 26.880 -0.470 1.75% MFNC MACKINAC FINANCIAL 7.0000 7.0000 0.0000 0.00% MFRI MFRI INC 15.000 15.000 0.000 0.00% MFSF MUTUALFIRST FINCL 10.030 10.030 0.000 0.00% MGAM MULTIMEDIA GAMES 4.1300 4.1900 -0.0600 1.43% MGEE MGE ENERGY INC 31.960 32.320 -0.360 1.11% MGIC MAGIC SOFTWARE ENT 1.5500 1.5400 0.0100 0.65% MGLN MAGELLAN HEALTH SERV 35.370 35.180 0.190 0.54% MGPI MGP INGREDIENTS 5.5800 5.5700 0.0100 0.18% MGRC MCGRATH RENT CP 23.970 24.020 -0.050 0.21% MGRM MONOGRAM BIOSCIENCES 1.1000 1.0800 0.0200 1.85% MGYR MAGYAR BANCORP INC. 9.2000 9.3900 -0.1900 2.02% MHGC MORGANS HOTEL GROUP 11.370 11.370 0.000 0.00% MHLD MAIDEN HOLDINGS LTD 5.5500 6.1000 -0.5500 9.02% MICC MILLICOM INTL CELL 95.000 94.420 0.580 0.61% MIDD MIDDLEBY CORP [THE 42.130 42.530 -0.400 0.94% MIGP MERCER INS GRP INC 17.300 17.260 0.040 0.23% MIND MITCHAM INDS INC 16.670 16.750 -0.080 0.48% MINI MOBILE MINI INC 18.330 18.160 0.170 0.94% MIPI MOLECULAR INS PHARMA 5.6200 5.6500 -0.0300 0.53% MIPS MIPS TECHS INC 3.6400 3.6200 0.0200 0.55% MITI MICROMET INC 2.6700 2.6600 0.0100 0.38% MITSY MITSUI AND CO ADR 434.55 448.40 -13.85 3.09% MIVA MIVA INC 1.0500 1.0000 0.0500 5.00% MKSI MKS INSTRUMENTS IN 21.900 21.840 0.060 0.27% MKTAY MAKITA CP SPONS AD 36.960 37.490 -0.530 1.41% MKTX MARKETAXESS HOLDINGS 6.7600 6.7800 -0.0200 0.29% MKTY MECHANICAL TECHNOL 1.7500 1.6000 0.1500 9.38% MKTYD MECHANICAL TECHNOL 2.5600 2.5600 0.0000 0.00% MLAB MESA LABS INC 24.650 24.500 0.150 0.61% MLAN MIDLAND CO [THE] 65.010 64.950 0.060 0.09% MLHR MILLER HERMAN INC 24.870 24.540 0.330 1.34% MLNM MILLENNIUM PHARM 24.970 24.950 0.020 0.08% MLNX MELLANOX TECHNOLOGIE 13.290 13.280 0.010 0.08% MLVF MALVERN FEDERAL BANC 10.890 10.980 -0.090 0.82% MMCE MMC ENERGY INC 2.0000 2.1400 -0.1400 6.54% MMLP MARTIN MIDSTRM LP 32.250 32.760 -0.510 1.56% MMPI MERUELO MADDUX PROPE 1.7800 1.8000 -0.0200 1.11% MMSI MERIT MEDICAL SYS 14.720 14.780 -0.060 0.41% MMUS MAKEMUSIC INC 7.1200 7.4200 -0.3000 4.04% MNDO MIND CTI LTD 1.0000 1.0200 -0.0200 1.96% MNDX MS EQ LNKED NTS 14.490 14.170 0.320 2.26% MNKD MANNKIND CORPORATION 2.7900 2.8600 -0.0700 2.45% MNNY ML NIKKEI225 MITT 12.290 13.010 -0.720 5.53% MNOV MEDICINOVA INC. 4.7300 4.7000 0.0300 0.64% MNRK MONARCH FINANCIAL HL 10.000 9.250 0.750 8.11% MNRO MONRO MUFFLER BRAK 15.070 15.260 -0.190 1.25% MNRTA MONMOUTH REAL INV 6.2800 6.2500 0.0300 0.48% MNRTP MONMOUTH REAL ESTATE 21.080 21.470 -0.390 1.82% MNST MONSTER WORLDWIDE 18.410 18.670 -0.260 1.39% MNTA MOMENTA PHARMA 13.020 13.110 -0.090 0.69% MNTG MTR GAMING GROUP 5.0500 4.9500 0.1000 2.02% MNTX MANITEX INTERNATIONAL 4.7500 4.6700 0.0800 1.71% MOBE MOBILITY ELECTRONI 1.2700 1.3300 -0.0600 4.51% MOCO MOCON INC 10.940 10.800 0.140 1.30% MODT MODTECH HLDGS 0.0900 0.0900 0.0000 0.00% MOFG MIDWESTONE FNL GP 13.000 13.000 0.000 0.00% MOLX MOLEX INC 23.260 23.220 0.040 0.17% MOLXA MOLEX INC CL A 22.240 22.100 0.140 0.63% MORN MORNINGSTAR INC. 67.390 68.380 -0.990 1.45% MOSY MOSYS INC 4.5800 4.5000 0.0800 1.78% MOVE MOVE INC 2.1300 2.1400 -0.0100 0.47% MPAA MOTORCAR PARTS AMER 6.8100 7.0400 -0.2300 3.27% MPAC MOD-PAC CORP 3.9000 4.1500 -0.2500 6.02% MPEL Melco Pbl Entertainment (macau) 7.8300 8.4000 -0.5700 6.79% MPET MAGELLAN PETROLEUM 1.4800 1.6000 -0.1200 7.50% MPWR MONOLITHIC POWER SYS 22.890 23.140 -0.250 1.08% MRAE MIRAE CORP 0.9500 0.9500 0.0000 0.00% MRCY MERCURY COMP SYS 7.4200 7.4400 -0.0200 0.27% MRGE MERGE HEALTHCARE 1.1000 1.0900 0.0100 0.92% MRLN MARLIN BUSINESS SERV 7.3400 7.2500 0.0900 1.24% MRNA MDRNA INC 1.1900 1.1700 0.0200 1.71% MROE MONROE BANCORP 12.990 12.310 0.680 5.52% MRTI MAXUS REALTY TRUST 11.350 11.000 0.350 3.18% MRTN MARTEN TRANSPORT L 15.600 15.360 0.240 1.56% MRVC MRV COMMUN INC 1.1600 1.1600 0.0000 0.00% MRVL MARVELL TECH GROUP 16.920 16.970 -0.050 0.29% MSBF MSB FINANCIAL CORP. 10.900 10.870 0.030 0.28% MSCC MICROSEMI CP 23.920 24.850 -0.930 3.74% MSCS MSC SOFTWARE CP 11.070 10.940 0.130 1.19% MSDXP MASON-DIX CAP TR P 26.010 26.000 0.010 0.04% MSEX MIDDLESEX WATER CO 16.910 16.710 0.200 1.20% MSFG MAINSOURCE FIN GRP 15.280 15.220 0.060 0.39% MSFT MICROSOFT CP 25.980 25.880 0.100 0.39% MSHL MARSHALL EDWARDS 2.0000 2.0400 -0.0400 1.96% MSII MEDIA SCIENCES INTL 2.0100 2.0900 -0.0800 3.83% MSNQ CPN NASDAQ 100 11.570 11.450 0.120 1.05% MSON MISONIX INC 3.0000 2.9700 0.0300 1.01% MSPD MINDSPEED TECH 0.8800 0.8100 0.0700 8.64% MSPDD MINDSPEED TECH 3.4700 3.6200 -0.1500 4.14% MSPX ML S& P500 MITTS 11.550 11.600 -0.050 0.43% MSSR MCCORMICK & SCHMICKS 9.0800 9.1000 -0.0200 0.22% MSTR MICROSTRATEGY CL A 63.420 62.320 1.100 1.77% MSW MISSION WEST PTY NEW 11.210 10.920 0.290 2.66% MTCT MTC TECH INC 23.990 23.990 0.000 0.00% MTDB ML DJ MITTS 1/09 10.130 10.070 0.060 0.60% MTDW ML DJIA MITTS 9/08 10.950 11.220 -0.270 2.41% MTEX MANNATECH INC 5.3100 5.2800 0.0300 0.57% MTLK METALINK LTD 0.8600 0.8600 0.0000 0.00% MTMC MTM TECHNOLOGIES INC 0.1800 0.2200 -0.0400 18.18% MTMCD MTM TECHNOLOGIES INC 2.6000 2.9900 -0.3900 13.04% MTNK ML NIKKEI225 MITT 11.750 11.830 -0.080 0.68% MTOX MEDTOX SCIENTFIC INC 12.940 12.940 0.000 0.00% MTRX MATRIX SERVICE CO 20.190 20.930 -0.740 3.54% MTSC MTS SYSTEMS CP 35.460 35.550 -0.090 0.25% MTSL MER TELEMGT SOL 1.1000 1.1000 0.0000 0.00% MTSM ML S& P 500 MITTS 11.390 11.320 0.070 0.62% MTSN MATTSON TECH INC 4.9600 4.9100 0.0500 1.02% MTSP ML S& P500 MITTS 08 9.9600 10.1900 -0.2300 2.26% MTSX Metal Storm 0.8500 0.8000 0.0500 6.25% MTTT S& P 500 MITTS 10.300 10.480 -0.180 1.72% MTTX S& P 500 MITTS 10.830 10.900 -0.070 0.64% MTXX MATRIXX INITIATVS 15.900 16.030 -0.130 0.81% MVCO MEADOW VALLEY CORP 9.0000 9.0000 0.0000 0.00% MVIS MICROVISION INC 2.4600 2.5300 -0.0700 2.77% MVSN MACROVISION CORP 15.730 15.670 0.060 0.38% MVSND MACROVISION CORP 13.400 13.530 -0.130 0.96% MWAV M-WAVE INC 0.3600 0.4500 -0.0900 20.00% MWIV MWI VETERINARY SUPPL 32.810 33.150 -0.340 1.03% MWRK MOTHERS WORK INC 10.490 10.270 0.220 2.14% MXGL MAX CAPITAL GROUP 22.000 22.000 0.000 0.00% MXWL MAXWELL TECHS INC 9.8500 10.1800 -0.3300 3.24% MYGN MYRIAD GENETICS 52.880 52.950 -0.070 0.13%