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

Browse Symbols

Code	Name	High	Low	Close	Volume	Change
MACC	MACC Private Equities Inc.	0.9300	0.8600	0.8700	5,200	0.0900	11.54	6
MACE	Mace Security International Inc.	0.5000	0.5000	0.5000	300	0.0200	4.17	5
MAGS	Magal Security Systems Ltd.	2.770	2.760	2.770	300	0.130	4.48	7
MAIL	IncrediMail Ltd.	6.050	5.750	5.800	197,000	0.050	0.85	7
MAIN	Main Street Capital Corporation	15.26	15.03	15.19	90,100	0.11	0.73	6
MAJC	Majestic Capital Ltd	0.2400	0.2400	0.2400	100	0.0100	4.35	6
MAKO	MAKO Surgical Corp.	10.66	10.40	10.62	55,400	0.17	1.63	6
MALL	PC Mall Inc.	4.240	4.190	4.230	6,500	0.010	0.24	6
MANH	Manhattan Associates Inc.	27.81	27.17	27.70	122,900	0.36	1.32	7
MANT	ManTech International Corporation	37.14	36.70	36.93	139,800	0.24	0.65	7
MAPP	MAP Pharmaceuticals Inc.	13.05	10.98	13.01	354,100	2.02	18.38	7
MARPS	Marine Petroleum Trust	16.89	16.35	16.89	300	0.11	0.65	5
MASI	Masimo Corporation	25.39	24.91	25.10	477,500	0.20	0.80	7
MAT	MATTEL INC	21.94	21.65	21.69	2,678,000	0.07	0.32	5
MATK	Martek Biosciences Corporation	22.48	21.90	22.31	273,100	0.44	2.01	7
MATW	Matthews International Corporation	32.93	32.46	32.66	43,300	0.18	0.55	5
MAXY	Maxygen Inc.	5.820	5.590	5.810	93,100	0.240	4.31	6
MAYS	J. W. Mays Inc.	14.64	14.15	14.15	300	0.04	0.28	5
MBFI	MB Financial Inc.	16.62	16.10	16.43	350,000	0.20	1.23	6
MBLX	Metabolix Inc.	11.04	10.62	10.86	150,100	0.31	2.94	3
MBND	Multiband Corporation	1.830	1.620	1.800	271,700	0.000	0.00	5
MBRG	Middleburg Financial Corporation	14.50	14.23	14.40	1,700	0.09	0.62	5
MBTF	M B T Financial Corp	1.400	1.350	1.390	5,100	0.030	2.21	4
MBVT	Merchants Bancshares Inc.	24.00	23.48	23.48	1,700	0.05	0.21	5
MBWM	Mercantile Bank Corporation	4.760	4.450	4.520	4,200	0.060	1.35	4
MCBC	Macatawa Bank Corporation	1.450	1.400	1.440	19,000	0.030	2.13	6
MCBF	Monarch Community Bancorp Inc.	1.220	1.220	1.220	23,200	0.020	1.67	7
MCBI	MetroCorp Bancshares Inc.	2.650	2.620	2.620	1,800	0.000	0.00	5
MCCC	Mediacom Communications Corporation	6.460	6.310	6.450	534,500	0.110	1.74	6
MCGC	MCG Capital Corporation	5.790	5.640	5.670	408,300	0.050	0.87	7
MCHP	Microchip Technology Incorporated	28.80	28.37	28.65	2,196,000	0.07	0.24	6
MCHX	Marchex Inc.	4.100	4.060	4.060	13,400	0.000	0.00	5
MCRI	Monarch Casino & Resort Inc.	10.39	10.03	10.20	13,100	0.18	1.80	6
MCRL	Micrel Incorporated	9.600	9.320	9.560	468,700	0.160	1.70	7
MCRS	MICROS Systems Inc.	39.76	38.35	39.24	291,000	0.56	1.45	7
MDAS	MedAssets Inc.	21.02	20.25	20.85	597,100	0.50	2.46	6
MDCA	MDC Partners Inc.	12.96	12.40	12.93	42,600	0.40	3.19	8
MDCI	Medical Action Industries Inc.	8.770	8.560	8.620	96,500	0.010	0.12	6
MDCO	Medicines Company (The)	11.89	11.61	11.73	382,200	0.12	1.03	4
MDH	MHI Hospitality Corporation	2.470	2.350	2.470	22,300	0.020	0.82	6
MDMD	MediaMind Technologies Inc.	12.28	11.90	12.00	10,300	0.27	2.20	7
MDNU	Medical Nutrition USA Inc.	3.990	3.980	3.980	2,800	0.000	0.00	7
MDRX	Allscripts Healthcare Solutions Inc	17.65	17.38	17.55	1,484,900	0.07	0.40	6
MDSO	MEDIDATA SOLUTIO INC.	17.49	17.03	17.40	54,800	0.32	1.87	6
MDTH	MedCath Corporation	9.410	8.720	9.150	97,600	0.150	1.67	6
MDVN	Medivation Inc.	10.43	9.86	10.40	281,000	0.59	6.01	6
MEAD	Meade Instruments Corp.	3.210	3.210	3.210	400	0.050	1.53	4
MEAS	Measurement Specialties Inc.	15.91	15.42	15.45	22,100	0.06	0.39	5
MEDQ	MedQuist Inc.	7.600	7.500	7.530	25,300	0.020	0.26	5
MEDW	MEDIWARE Information Systems Inc.	10.70	10.17	10.40	6,300	0.07	0.68	7
MELA	Electro-Optical Sciences Inc	6.980	6.720	6.740	187,300	0.140	2.03	5
MELI	MercadoLibre Inc.	72.32	70.54	71.41	325,400	1.17	1.67	7
MEMS	MEMSIC Inc.	2.350	2.300	2.300	12,400	0.000	0.00	5
MEND	Micrus Endovascular Corporation	23.41	23.38	23.40	221,000	0.01	0.04	6
MENT	Mentor Graphics Corporation	9.850	9.720	9.780	607,100	0.100	1.03	6
MEOH	Methanex Corporation	23.37	22.66	22.72	212,200	0.32	1.39	7
MERC	Mercer International Inc.	5.430	5.270	5.430	118,200	0.050	0.93	7
MERR	Merriman Curhan Ford Group Inc	0.5000	0.4500	0.4500	18,500	0.0200	4.26	5
MERRD	Merriman Curhan Ford Group Inc	2.410	2.400	2.400	400	0.000	0.00	5
MERU	Meru Networks Inc.	15.13	13.46	15.13	203,900	1.40	10.20	8
METR	METRO BANCORP INC	9.480	9.200	9.320	93,900	0.210	2.31	4
MFI	MicroFinancial Incorporated	3.950	3.850	3.950	3,900	0.010	0.25	6
MFLR	Mayflower Bancorp Inc.	9.170	8.500	9.170	4,800	1.070	13.21	8
MFLX	Multi-Fineline Electronix Inc.	21.86	21.55	21.66	61,800	0.08	0.37	5
MFNC	Mackinac Financial Corporation	5.150	5.000	5.150	3,200	0.000	0.00	5
MFRI	MFRI Inc.	6.810	6.590	6.810	4,800	0.230	3.50	6
MFSF	MutualFirst Financial Inc.	7.040	7.000	7.000	1,600	0.040	0.57	6
MGAM	Multimedia Games Inc.	3.930	3.680	3.700	88,800	0.040	1.07	6
MGEE	MGE Energy Inc.	37.74	37.23	37.26	34,000	0.15	0.40	6
MGIC	Magic Software Enterprises Ltd.	2.430	2.300	2.400	59,600	0.000	0.00	4
MGLN	Magellan Health Services Inc.	45.67	44.75	45.20	190,200	0.22	0.49	6
MGPI	MGP Ingredients Inc.	7.470	7.070	7.210	28,500	0.070	0.98	7
MGRC	McGrath RentCorp	21.12	20.73	20.97	43,200	0.13	0.62	5
MGYR	Magyar Bancorp Inc.	3.630	3.630	3.630	400	0.010	0.28	5
MHGC	Morgans Hotel Group Co.	7.030	6.860	6.940	65,200	0.130	1.91	6
MHLD	Maiden Hldgs Ltd	7.460	7.310	7.430	129,700	0.070	0.95	6
MICC	Millicom International Cellular S.A.	98.83	97.34	98.66	470,300	1.99	2.06	7
MIDD	Middleby Corporation (The)	59.37	57.75	58.38	45,900	0.50	0.86	7
MIGP	Mercer Insurance Group Inc.	17.45	17.30	17.45	4,800	0.15	0.87	6
MILL	Miller Petroleum Inc	4.930	4.750	4.780	70,400	0.030	0.62	6
MIND	Mitcham Industries Inc.	6.950	6.560	6.750	72,600	0.330	5.14	6
MINI	Mobile Mini Inc.	14.86	14.60	14.67	91,600	0.03	0.20	5
MIPI	Molecular Insight Pharmaceuticals Inc.	0.8000	0.7000	0.8000	92,100	0.0700	9.59	4
MIPS	MIPS Technologies Inc.	7.650	7.200	7.650	2,225,600	0.450	6.25	7
MITI	Micromet Inc.	6.740	6.460	6.670	153,100	0.250	3.89	6
MITL	MITEL NETWORKS CORP	6.590	6.050	6.320	11,900	0.090	1.40	4
MITSY	Mitsui & Company Ltd.	270.5	265.6	269.0	1,000	3.7	1.38	5
MKSI	MKS Instruments Inc.	18.12	17.11	17.39	454,400	0.55	3.07	5
MKTAY	Makita Corp.	29.82	29.60	29.73	5,600	0.01	0.03	6
MKTX	MarketAxess Holdings Inc.	16.00	15.48	15.93	133,700	0.55	3.58	7
MLAB	Mesa Laboratories Inc.	22.14	22.12	22.14	500	0.64	2.98	5
MLHR	Herman Miller Inc.	18.23	17.68	18.04	214,700	0.43	2.44	5
MLNK	MODUSLINK GLOBAL	6.590	6.160	6.530	180,500	0.410	6.70	6
MLNX	Mellanox Technologies Ltd.	17.06	16.69	16.91	487,200	0.05	0.29	8
MLVF	Malvern Federal Bancorp Inc.	7.290	7.250	7.250	1,400	0.230	3.07	5
MMLP	Martin Midstream Partners L.P.	30.95	30.40	30.57	41,300	0.04	0.13	6
MMSI	Merit Medical Systems Inc.	16.76	16.40	16.47	184,400	0.17	1.02	7
MMUS	MakeMusic Inc.	5.640	5.450	5.450	1,400	0.000	0.00	5
MMYT	MakeMyTrip	33.75	30.89	33.65	246,200	1.61	5.02	8
MNDO	MIND C.T.I. Ltd.	1.980	1.940	1.980	26,900	0.040	2.06	6
MNKD	MannKind Corporation	5.940	5.730	5.860	960,000	0.120	2.09	5
MNNY	Merrill Lynch & Co. Inc.	9.820	9.820	9.820	1,300	0.030	0.30	5
MNOV	MediciNova Inc.	5.570	5.480	5.500	800	0.390	7.63	6
MNRK	Monarch Financial Holdings Inc.	8.230	7.750	7.870	3,200	0.280	3.44	7
MNRKP	MONARCH FINANCIAL HOLDINGS INC	26.00	26.00	26.00	300	0.50	1.96	4
MNRO	Monro Muffler Brake Inc.	42.96	42.16	42.34	156,800	0.21	0.50	6
MNTA	Momenta Pharmaceuticals Inc.	15.55	14.80	15.07	877,800	0.01	0.07	4
MNTG	MTR Gaming Group Inc.	2.020	1.910	1.930	8,600	0.040	2.03	5
MNTX	Manitex International Inc.	2.450	2.360	2.360	9,500	0.000	0.00	5
MOCO	MOCON Inc.	11.75	11.45	11.65	26,200	0.21	1.84	7
MOFG	MidWestOne Financial Group Inc.	13.22	12.80	13.10	7,400	0.10	0.77	5
MOLX	Molex Incorporated	19.27	19.01	19.13	726,100	0.02	0.10	6
MOLXA	Molex Incorporated	16.30	16.07	16.12	197,400	0.07	0.43	7
MORN	Morningstar Inc.	41.28	39.61	40.13	132,400	0.16	0.40	5
MOSY	MoSys Inc.	4.570	4.390	4.440	30,800	0.010	0.23	5
MOTR	Motricity Inc.	7.940	7.320	7.910	27,200	0.210	2.73	6
MOVE	Move Inc.	1.980	1.930	1.950	235,900	0.030	1.56	5
MPAA	Motorcar Parts of America Inc.	7.960	7.550	7.910	55,400	0.000	0.00	6
MPAC	MOD-PAC CORP.	4.640	4.540	4.540	900	0.040	0.89	6
MPB	MID PENN BANCORP INC	7.250	7.080	7.160	1,100	0.410	6.07	5
MPEL	Melco Crown Entertainment	4.620	4.390	4.610	5,324,200	0.230	5.25	6
MPET	Magellan Petroleum Corporation	1.830	1.800	1.820	114,200	0.010	0.55	7
MPWR	Monolithic Power Systems Inc.	16.72	16.37	16.45	277,900	0.07	0.42	5
MRCY	Mercury Computer Systems	12.85	12.23	12.77	78,900	0.36	2.90	7
MRGE	Merge Healthcare Incorporated.	2.700	2.580	2.670	202,000	0.110	4.30	5
MRLN	Marlin Business Services Corp.	10.47	10.04	10.27	6,400	0.45	4.58	6
MRNA	MDRNA Inc.	2.800	2.720	2.760	50,700	0.030	1.08	7
MRNAD	Mdrna Inc.	2.570	2.500	2.550	41,200	0.020	0.78	6
MROE	Monroe Bancorp	4.450	4.400	4.400	1,000	0.100	2.22	5
MRTN	Marten Transport Ltd.	21.40	20.80	20.92	37,000	0.18	0.87	7
MRVL	Marvell Technology Group Ltd.	17.44	16.93	17.39	16,721,900	0.26	1.52	8
MSBF	MSB Financial Corp.	7.940	7.050	7.940	500	1.040	15.07	6
MSCC	Microsemi Corporation	14.92	14.60	14.77	260,100	0.01	0.07	6
MSDXP	BB&T Corporation	28.00	28.00	28.00	200	0.25	0.90	5
MSEX	Middlesex Water Company	16.60	16.15	16.20	31,800	0.07	0.43	5
MSFG	MainSource Financial Group Inc.	6.510	6.290	6.370	14,700	0.120	1.92	6
MSFT	Microsoft Corporation	24.20	23.74	23.93	65,512,300	0.03	0.13	5
MSG	Madison Square Garden Inc.	20.00	19.27	19.80	184,100	0.36	1.85	5
MSHL	Marshall Edwards Inc.	1.1300	0.7800	1.0000	21,400	0.1000	11.11	6
MSII	Media Sciences International Inc.	0.3400	0.3400	0.3400	800	0.0000	0.00	6
MSNQ	Morgan Stanley	13.00	12.05	12.05	500	1.92	13.74	6
MSON	MISONIX Inc.	1.910	1.840	1.870	12,700	0.040	2.19	5
MSPD	Mindspeed Technologies Inc.	7.390	7.010	7.060	365,900	0.170	2.35	6
MSPX	Merrill Lynch & Co. Inc.	10.000	10.000	10.000	100	0.030	0.30	7
MSSR	McCormick & Schmick's Seafood	6.610	6.460	6.610	47,700	0.060	0.92	5
MSTR	MicroStrategy Incorporated	82.73	81.48	82.54	60,600	0.82	1.00	7
MSW	Mission West Properties Inc.	6.930	6.800	6.820	32,600	0.080	1.16	6
MTEX	Mannatech Incorporated	2.450	2.270	2.320	39,700	0.010	0.43	5
MTLK	Metalink Ltd.	0.9200	0.9200	0.9200	4,900	0.0000	0.00	5
MTNK	Merrill Lynch & Co. Inc.	10.000	9.960	9.960	1,000	0.010	0.10	5
MTOX	Medtox Scientific Inc.	11.62	11.24	11.47	18,100	0.11	0.95	6
MTRX	Matrix Service Company	9.180	8.810	9.010	159,700	0.160	1.81	6
MTSC	MTS Systems Corporation	28.76	27.83	28.48	30,400	0.77	2.78	6
MTSL	MER Telemanagement Solutions Ltd.	1.130	1.070	1.130	11,600	0.080	7.62	5
MTSN	Mattson Technology Inc.	2.160	2.030	2.100	369,700	0.040	1.94	4
MTTX	Merrill Lynch & Co. Inc.	10.06	10.06	10.06	4,000	0.04	0.40	5
MTXX	Matrixx Initiatives Inc.	5.180	5.090	5.150	17,800	0.050	0.98	6
MU	MICRON TECHNOLOGY	6.800	6.520	6.600	27,986,300	0.150	2.22	5
MVIS	Microvision Inc.	2.410	2.310	2.330	418,400	0.040	1.69	4
MVISW	Microvision, Inc.	0.7200	0.6000	0.6300	8,300	0.0900	12.50	5
MWIV	MWI Veterinary Supply Inc.	54.92	53.69	54.00	16,700	0.12	0.22	7
MXIM	Maxim Integrated Products, Inc.	16.75	16.43	16.62	3,099,900	0.04	0.24	6
MXWL	Maxwell Technologies Inc.	12.38	11.90	12.35	92,800	0.41	3.43	5
MYGN	Myriad Genetics Inc.	15.98	15.68	15.88	630,700	0.16	1.02	6
MYL	MYLAN INC	17.83	17.47	17.57	6,663,100	0.08	0.45	7
MYLNG	MYLAN INC.	1,025	1,023	1,025	100	3	0.24	7
MYLNP	MYLAN INC PFD A	1,074	1,063	1,074	4,100	8	0.73	6
MYRG	MYR GROUP INC	14.50	14.18	14.20	26,500	0.11	0.78	6
MYRX	MYRIAD PHARMACEUTICALS INC.	3.880	3.780	3.830	86,000	0.020	0.52	6

Email:
Password:
Remember Me

Forgot your password?