List Stock Names starting with: Number of Stock(s): 829 Click here to modify the Visible Columns. | Stock | Company | Market Cap (M) | Open | Range | Last | Change | Change (%) | Volume | | M | Macy's Inc | - | 9.40 | 8.68 - 9.60 | 8.77 | +0.56 | 6.82% | 75,013,131 | | MA | Mastercard Inc | - | 306.81 | 305.646 - 312.18 | 311.88 | +10.51 | 3.49% | 4,275,959 | | MAA | Mid-America Apartment Communities | - | 122.26 | 122.26 - 126.13 | 124.44 | +5.67 | 4.77% | 772,764 | | MAA-I | Mid Amer Apt Cmntys Inc [Maa/Pi] | - | 0.00 | 0.00 - 0.00 | 61.85 | 0.00 | 0.00% | 0 | | MAAX | Vaneck Vectors Municipal Allocation ETF | - | 0.00 | 0.00 - 0.00 | 23.85 | 0.00 | 0.00% | 0 | | MAC | Macerich Company | - | 10.99 | 10.80 - 11.76 | 11.16 | +1.80 | 19.23% | 19,059,956 | | MACK | Merrimack Pharmaceuticals Inc | - | 3.41 | 3.269 - 3.50 | 3.35 | -0.10 | 2.90% | 22,829 | | MAG | MAG Silver Corp | - | 0.00 | 0.00 - 0.00 | 12.39 | 0.00 | 0.00% | 0 | | MAGA | Point Bridge Gop Stock Tracker ETF | - | 0.00 | 0.00 - 0.00 | 25.378 | 0.00 | 0.00% | 0 | | MAGS | Magal Security Syst | - | 2.99 | 2.97 - 3.05 | 2.97 | -0.02 | 0.67% | 50,282 | | MAIN | Main Street Capital Corp | - | 34.63 | 32.83 - 36.118 | 34.28 | +1.00 | 3.00% | 788,935 | | MAN | Manpower Inc | - | 78.61 | 78.03 - 80.29 | 78.44 | +3.30 | 4.39% | 746,523 | | MANH | Manhattan Assoc | - | 89.00 | 86.53 - 91.00 | 87.43 | +0.01 | 0.01% | 656,454 | | MANT | Mantech Intl Cp A | - | 78.25 | 75.42 - 79.27 | 77.33 | +0.96 | 1.26% | 180,728 | | MANU | Manchester United Ltd | - | 17.96 | 17.20 - 18.10 | 17.28 | -0.44 | 2.48% | 110,962 | | MAR | Marriot Int Cl A | - | 114.38 | 98.10 - 118.345 | 107.96 | +3.14 | 3.00% | 9,978,176 | | MARA | Marathon Patent Grou | - | 1.05 | 0.921 - 1.06 | 1.00 | -0.09 | 8.26% | 3,770,459 | | MARB | First Trust Merger Arbitrage ETF | - | 0.00 | 0.00 - 0.00 | 19.41 | 0.00 | 0.00% | 0 | | MARK | Remark Holdings Inc | - | 2.76 | 2.50 - 3.20 | 2.57 | -0.43 | 14.33% | 21,826,625 | | MARPS | Marine Petroleum U | - | 1.84 | 1.80 - 2.00 | 1.85 | +0.03 | 1.65% | 33,219 | | MAS | Masco Corp | - | 49.00 | 48.33 - 49.045 | 48.63 | +0.83 | 1.74% | 3,793,028 | | MASI | Masimo Corp | - | 216.09 | 212.32 - 228.37 | 220.24 | +1.63 | 0.75% | 860,085 | | MAT | Mattel Inc | - | 10.64 | 10.10 - 10.77 | 10.50 | +0.37 | 3.65% | 6,776,862 | | MATW | Matthews Intl Corp | - | 21.91 | 21.43 - 22.50 | 21.70 | -0.19 | 0.87% | 554,759 | | MATX | Matson Inc | - | 33.36 | 30.02 - 34.34 | 33.76 | +1.93 | 6.06% | 277,041 | | MAV | Pioneer Muni High Income Advantage Trust | - | 10.80 | 10.65 - 10.85 | 10.65 | -0.07 | 0.65% | 52,330 | | MAXR | Maxar Technologies Ltd | - | 17.59 | 16.42 - 17.87 | 16.62 | +0.05 | 0.30% | 1,580,043 | | MAYS | J W Mays Inc | - | 21.50 | 22.95 - 24.36 | 24.36 | +1.41 | 6.14% | 3 | | MBB | MBS Ishares ETF | - | 110.79 | 110.75 - 110.95 | 110.93 | +0.04 | 0.04% | 1,306,655 | | MBCN | Middlefield Banc | - | 19.73 | 18.85 - 22.10 | 20.40 | +0.70 | 3.55% | 26,829 | | MBI | MBIA Inc | - | 7.86 | 7.42 - 7.90 | 7.51 | +0.02 | 0.27% | 873,718 | | MBII | Marrone Bio Innov | - | 1.00 | 0.981 - 1.04 | 1.04 | +0.041 | 4.10% | 163,864 | | MBIN | Merchants Bancorp | - | 18.95 | 17.15 - 19.80 | 19.35 | +1.17 | 6.44% | 44,483 | | MBINO | Merchants Bancorp Depositary Shares Each Represe | - | 24.00 | 23.90 - 24.75 | 24.40 | +0.49 | 2.05% | 24,653 | | MBINP | Merchants Bancorp [Indiana] Perp Pfd Ser A | - | 25.68 | 24.76 - 27.98 | 26.90 | +2.14 | 8.64% | 10,350 | | MBIO | Mustang Bio Inc | - | 4.05 | 3.91 - 4.39 | 4.35 | +0.41 | 10.41% | 1,217,412 | | MBNKP | Medallion Bank Fixed-To-Floating Rate Non-Cumula | - | 18.79 | 17.55 - 19.30 | 18.07 | +0.07 | 0.39% | 4,260 | | MBOT | Microbot Medical Inc | - | 7.68 | 7.06 - 7.68 | 7.24 | -0.10 | 1.36% | 158,787 | | MBRX | Moleculin Biotech CS | - | 1.06 | 1.02 - 1.16 | 1.11 | +0.03 | 2.78% | 3,843,203 | | MBSD | Flexshares Disciplined Duration MBS Index Fund | - | 24.29 | 24.21 - 24.37 | 24.286 | +0.096 | 0.40% | 1,295 | | MBT | Mobile Telesystems | - | 9.42 | 9.355 - 9.55 | 9.41 | +0.34 | 3.75% | 4,614,147 | | MBUU | Malibu Boats Inc | - | 55.65 | 51.55 - 56.80 | 53.63 | -0.49 | 0.91% | 248,459 | | MBWM | Mercantile Bank Corp | - | 25.06 | 22.64 - 25.14 | 24.72 | +1.15 | 4.88% | 67,752 | | MC | Moelis | - | 37.90 | 37.71 - 39.29 | 37.85 | +1.12 | 3.05% | 679,246 | | MCA | Blackrock Muniyield California Insured Fund | - | 13.76 | 13.73 - 13.87 | 13.80 | 0.00 | 0.00% | 55,391 | | MCB | Metropolitan Bank Holding Corp | - | 33.80 | 31.17 - 36.72 | 35.02 | +3.42 | 10.82% | 32,859 | | MCBC | Macatawa Bank Corp | - | 8.04 | 7.50 - 8.39 | 8.21 | +0.51 | 6.62% | 95,340 | | MCBS | Metrocity Bankshares Inc | - | 12.00 | 11.94 - 12.74 | 12.49 | +0.81 | 6.93% | 59,651 | | MCC | Medley Capital Corp | - | 0.73 | 0.65 - 0.80 | 0.753 | +0.004 | 0.53% | 188,252 | | MCD | McDonald's Corp | - | 198.00 | 196.27 - 200.15 | 197.16 | +3.92 | 2.03% | 3,975,107 | | MCEF | Municipal CEF Income Opportunity ETF FT | - | 18.495 | 18.436 - 18.54 | 18.48 | +0.035 | 0.19% | 2,181 | | MCEP | Mid-Con Energy Partn | - | 3.43 | 2.41 - 3.69 | 2.96 | +0.47 | 18.88% | 963,315 | | MCF | Contango Oil & Gas Company | - | 0.00 | 0.00 - 0.00 | 3.06 | 0.00 | 0.00% | 0 | | MCFT | Mcbc Holdings | - | 17.15 | 15.57 - 18.23 | 17.43 | +1.24 | 7.66% | 508,172 | | MCHI | China Ishares MSCI ETF | - | 64.65 | 63.31 - 64.98 | 64.70 | +1.09 | 1.71% | 4,792,568 | | MCHP | Microchip Technology | - | 109.16 | 105.74 - 113.28 | 110.00 | +3.15 | 2.95% | 3,893,637 | | MCHX | Marchex Inc | - | 1.73 | 1.61 - 1.74 | 1.70 | +0.045 | 2.72% | 258,927 | | MCI | Massmutual Corporate Investors | - | 13.75 | 13.60 - 14.19 | 13.985 | +0.345 | 2.53% | 13,251 | | MCK | Mckesson Corp | - | 161.08 | 158.39 - 165.035 | 161.62 | +2.10 | 1.32% | 1,226,955 | | MCMJ | Merida Merger Corp. I | - | 9.70 | 9.66 - 9.75 | 9.74 | +0.04 | 0.41% | 30 | | MCMJW | Merida Merger Corp I WT | - | 0.70 | 0.70 - 0.70 | 0.70 | 0.00 | 0.00% | 20 | | MCN | Madison/Claymore Covered Call & Equity Strategy | - | 5.92 | 5.79 - 5.99 | 5.97 | +0.15 | 2.58% | 204,103 | | MCO | Moody's Corp | - | 281.47 | 277.76 - 283.64 | 279.69 | +3.66 | 1.33% | 846,267 | | MCR | MFS Charter Income Trust | - | 8.40 | 8.32 - 8.49 | 8.44 | +0.07 | 0.84% | 103,959 | | MCRB | Seres Theraptc | - | 4.92 | 4.10 - 5.01 | 4.68 | -0.07 | 1.47% | 528,968 | | MCRI | Monarch Casino | - | 43.93 | 41.565 - 45.00 | 42.17 | +0.09 | 0.21% | 106,745 | | MCRO | IQ Hedge Macro Tracker ETF | - | 0.00 | 0.00 - 0.00 | 26.35 | 0.00 | 0.00% | 0 | | MCS | Marcus Corp | - | 16.72 | 16.392 - 18.91 | 17.72 | +1.79 | 11.24% | 701,322 | | MCV | Medley Capital Corp | - | 22.14 | 21.00 - 22.50 | 22.50 | +1.00 | 4.65% | 1,682 | | MCX | Medley Capital Corp | - | 23.83 | 23.03 - 23.83 | 23.81 | +0.215 | 0.91% | 4,132 | | MCY | Mercury General Corp | - | 44.25 | 41.70 - 45.34 | 44.86 | +2.09 | 4.89% | 226,920 | | MD | Mednax Inc | - | 18.04 | 18.04 - 19.86 | 19.19 | +2.18 | 12.82% | 1,207,354 | | MDB | Mongodb Inc Cl A | - | 201.14 | 190.92 - 235.87 | 197.98 | -22.06 | 10.03% | 3,214,825 | | MDC | M.D.C. Holdings | - | 35.94 | 35.32 - 37.50 | 36.65 | +1.14 | 3.21% | 353,726 | | MDCA | Mdc Partners Cl A | - | 1.55 | 1.41 - 1.65 | 1.635 | +0.175 | 11.99% | 495,885 | | MDGL | Madrigal Pharmaceuticals Inc | - | 110.26 | 110.26 - 113.69 | 112.65 | +2.07 | 1.87% | 135,258 | | MDGS | Medigus Ltd Ads | - | 2.13 | 2.01 - 2.18 | 2.12 | -0.02 | 0.93% | 210,147 | | MDGSW | Medigus Ltd Series C WT | - | 0.262 | 0.25 - 0.262 | 0.25 | 0.00 | 0.00% | 3,103 | | MDIA | Mediaco Holding Inc Class A Common Stock When Is | - | 4.22 | 4.22 - 4.55 | 4.30 | -0.01 | 0.23% | 385 | | MDIV | Multi-Asset Diversified Income Index Fund FT | - | 15.10 | 14.30 - 15.411 | 15.16 | +0.36 | 2.43% | 200,864 | | MDJH | Mdjm Ltd | - | 2.725 | 2.63 - 2.94 | 2.87 | +0.05 | 1.77% | 71 | | MDLA | Medallia Inc | - | 24.23 | 23.11 - 26.32 | 24.55 | +0.09 | 0.37% | 2,608,752 | | MDLQ | Medley Llc 7.25% Notes Due 2024 | - | 4.05 | 4.02 - 4.60 | 4.40 | +0.38 | 9.45% | 46,312 | | MDLX | Medley Llc | - | 4.18 | 3.08 - 4.48 | 3.99 | +0.19 | 5.00% | 110,571 | | MDLY | Medley Management Inc | - | 0.594 | 0.511 - 0.64 | 0.619 | +0.079 | 14.63% | 645,269 | | MDLZ | Mondelez Intl Inc | - | 51.59 | 51.30 - 52.63 | 52.53 | +1.24 | 2.42% | 15,473,679 | | MDP | Meredith Corp | - | 20.41 | 16.66 - 22.475 | 21.26 | +2.71 | 14.61% | 2,521,562 | | MDRR | Medalist Diversified REIT Inc | - | 1.86 | 1.72 - 2.01 | 1.97 | +0.11 | 5.91% | 27,330 | | MDRRP | Medalist Diversified REIT Inc Series A | - | 13.30 | 13.00 - 13.35 | 13.00 | -1.68 | 11.44% | 1,063 | | MDRX | Allscripts Hlthcare | - | 7.00 | 6.655 - 7.24 | 6.94 | +0.08 | 1.17% | 1,786,159 | | MDT | Medtronic Inc | - | 98.75 | 98.068 - 103.075 | 102.04 | +5.05 | 5.21% | 8,943,662 | | MDU | Mdu Res Group Inc | - | 23.27 | 23.125 - 24.203 | 23.92 | +1.62 | 7.26% | 1,364,439 | | MDWD | Mediwound Ltd Ord Sh | - | 2.08 | 1.99 - 2.18 | 2.09 | +0.02 | 0.97% | 287,099 | | MDY | S&P Midcap 400 SPDR | - | 0.00 | 0.00 - 0.00 | 337.78 | 0.00 | 0.00% | 0 | | MDYG | S&P Midcap Growth ETF SPDR | - | 0.00 | 0.00 - 0.00 | 54.98 | 0.00 | 0.00% | 0 | | MDYV | S&P Midcap Value ETF SPDR | - | 0.00 | 0.00 - 0.00 | 45.39 | 0.00 | 0.00% | 0 | | MEAR | Short Maturity Muni Bond Ishares ETF | - | 0.00 | 0.00 - 0.00 | 50.025 | 0.00 | 0.00% | 0 | | MEC | Mayville Engineering Company Inc | - | 6.32 | 6.05 - 6.725 | 6.55 | +0.23 | 3.64% | 43,380 | | MED | Medifast Inc | - | 111.00 | 106.37 - 113.91 | 113.43 | +5.58 | 5.17% | 200,125 | | MEDP | Medpace Holdings Inc | - | 92.20 | 87.95 - 92.86 | 88.47 | -1.55 | 1.72% | 212,427 | | MEDS | Trxade Group Inc | - | 5.60 | 5.376 - 5.70 | 5.46 | -0.23 | 4.04% | 16,337 | | MEET | The Meet Group | - | 6.20 | 6.15 - 6.24 | 6.17 | -0.03 | 0.48% | 992,806 | | MEI | Methode Electronics | - | 36.40 | 34.01 - 37.80 | 37.04 | +1.76 | 4.99% | 191,530 | | MEIP | Mei Pharma Inc | - | 3.85 | 3.67 - 3.985 | 3.73 | -0.14 | 3.62% | 1,298,532 | | MELI | Mercadolibre Inc | - | 850.00 | 838.088 - 877.56 | 866.93 | +26.94 | 3.21% | 412,759 | | MEN | Blackrock Munienhanced Fund | - | 10.80 | 10.73 - 10.81 | 10.73 | 0.00 | 0.00% | 27,408 | | MEOH | Methanex Cp | - | 22.61 | 20.19 - 24.355 | 24.26 | +3.00 | 14.11% | 1,405,487 | | MER-K | Bank of America Corp [Mer/Pk] | - | 0.00 | 0.00 - 0.00 | 26.67 | 0.00 | 0.00% | 0 | | MERC | Mercer Intl Inc | - | 9.18 | 8.71 - 9.77 | 8.87 | -0.90 | 9.21% | 494,525 | | MESA | Mesa Air Group Inc | - | 4.52 | 3.89 - 5.21 | 4.31 | +0.42 | 10.80% | 4,022,579 | | MESO | Mesoblast Ltd Ads | - | 12.83 | 12.57 - 13.50 | 12.83 | -0.05 | 0.39% | 482,366 | | MET | Metlife Inc | - | 42.42 | 40.515 - 42.68 | 40.74 | +1.40 | 3.56% | 7,091,416 | | MET-A | Metlife Inc [Met/Pa] | - | 0.00 | 0.00 - 0.00 | 23.60 | 0.00 | 0.00% | 0 | | MET-E | Metlife Inc [Met/Pe] | - | 0.00 | 0.00 - 0.00 | 26.90 | 0.00 | 0.00% | 0 | | MET-F | Metlife Inc 4.75% Prf Perpetual USD 25 1/1000Th | - | 0.00 | 0.00 - 0.00 | 24.88 | 0.00 | 0.00% | 0 | | METC | Ramaco Resources Inc | - | 2.74 | 2.62 - 2.95 | 2.86 | +0.185 | 6.92% | 177,054 | | METX | Meten Edtechx Education Group Ltd. | - | 10.91 | 10.36 - 11.24 | 10.99 | +0.02 | 0.18% | 31,296 | | METXW | Meten Edtechx Education Group Ltd | - | 0.35 | 0.33 - 0.44 | 0.40 | 0.00 | 0.00% | 51,916 | | MEXX | Direxion Daily MSCI Mexico Bull 3X Shares | - | 0.00 | 0.00 - 0.00 | 34.41 | 0.00 | 0.00% | 0 | | MFA | MFA Financial Inc | - | 3.15 | 2.76 - 3.40 | 2.83 | +0.51 | 21.98% | 88,668,507 | | MFA-B | MFA Finl Inc [Mfa/Pb] | - | 0.00 | 0.00 - 0.00 | 18.14 | 0.00 | 0.00% | 0 | | MFA-C | MFA Financial Inc. | - | 0.00 | 0.00 - 0.00 | 16.37 | 0.00 | 0.00% | 0 | | MFA.U | Megalith Finl Acquisition Corp [Mfac.U] | - | 0.00 | 0.00 - 0.00 | 12.10 | 0.00 | 0.00% | 0 | | MFA.W | Megalith Finl Acquisition Corp WT [Mfac/W] | - | 0.00 | 0.00 - 0.00 | 0.501 | 0.00 | 0.00% | 0 | | MFAC | Megalith Financial Acquisition Corp Cl A | - | 10.62 | 10.30 - 10.80 | 10.38 | -0.10 | 0.95% | 84,457 | | MFC | Manulife Financial Corp | - | 14.44 | 14.23 - 14.755 | 14.54 | +0.84 | 6.13% | 4,465,297 | | MFD | Macquarie/First Trust Global | - | 8.31 | 8.15 - 8.421 | 8.33 | +0.14 | 1.71% | 56,701 | | MFDX | Pimco RAFI Dynamic Multi-Factor Intl | - | 0.00 | 0.00 - 0.00 | 23.19 | 0.00 | 0.00% | 0 | | MFEM | Pimco RAFI Dynamic Multi-Factor Emerging MA | - | 0.00 | 0.00 - 0.00 | 20.856 | 0.00 | 0.00% | 0 | | MFG | Mizuho Financial Group | - | 2.55 | 2.47 - 2.61 | 2.59 | +0.09 | 3.60% | 585,136 | | MFGP | Micro Focus Intl Plc | - | 6.57 | 6.46 - 6.72 | 6.48 | +0.40 | 6.58% | 1,417,449 | | MFH | Mercurity Fintech Holding Inc. | - | 2.24 | 1.59 - 2.361 | 1.96 | -0.22 | 10.09% | 119,800 | | MFIN | Medallion Fin Cp | - | 3.00 | 2.95 - 3.84 | 3.60 | +0.71 | 24.57% | 472,226 | | MFINL | Medallion Fin Notes | - | 24.90 | 24.26 - 24.90 | 24.89 | -0.01 | 0.04% | 382 | | MFL | Blackrock Muniholdings Investment Quality Fund | - | 13.00 | 12.83 - 13.05 | 12.93 | +0.10 | 0.78% | 86,866 | | MFM | MFS Muni Income Trust | - | 6.23 | 6.20 - 6.25 | 6.21 | -0.01 | 0.16% | 55,108 | | MFMS | Motley Fool Small-Cap Growth ETF | - | 0.00 | 0.00 - 0.00 | 28.39 | 0.00 | 0.00% | 0 | | MFNC | Mackinac Financial | - | 10.87 | 10.01 - 11.09 | 10.76 | +0.65 | 6.43% | 16,539 | | MFO | MFA Financial Inc | - | 22.40 | 21.29 - 23.00 | 22.40 | +0.56 | 2.56% | 33,951 | | MFT | Blackrock Muniyield Investment Qualityfund | - | 12.70 | 12.615 - 12.79 | 12.69 | +0.02 | 0.16% | 37,981 | | MFUS | Pimco RAFI Dynamic Multi-Factor U.S. Equity | - | 0.00 | 0.00 - 0.00 | 28.407 | 0.00 | 0.00% | 0 | | MFV | MFS Special Value Trust | - | 5.428 | 5.32 - 5.92 | 5.46 | +0.12 | 2.25% | 28,857 | | MG | Mistras Group Inc | - | 5.24 | 5.24 - 5.69 | 5.54 | +0.63 | 12.83% | 360,399 | | MGA | Magna International | - | 47.27 | 46.57 - 47.585 | 46.82 | +1.70 | 3.77% | 1,097,901 | | MGC | Megacap 300 Index ETF Vanguard | - | 0.00 | 0.00 - 0.00 | 109.56 | 0.00 | 0.00% | 0 | | MGEE | Mge Energy Inc | - | 67.77 | 65.45 - 70.23 | 69.05 | +2.63 | 3.96% | 166,676 | | MGEN | Miragen Therapeutics Inc | - | 0.90 | 0.821 - 0.94 | 0.87 | 0.00 | 0.00% | 629,511 | | MGF | MFS Government Markets Income Trust | - | 4.69 | 4.67 - 4.71 | 4.69 | 0.00 | 0.00% | 120,535 | | MGI | Moneygram Intl | - | 3.52 | 3.13 - 3.56 | 3.33 | -0.14 | 4.03% | 4,214,687 | | MGIC | Magic Software Entpr | - | 10.87 | 10.685 - 10.87 | 10.84 | +0.26 | 2.46% | 44,265 | | MGK | Megacap 300 Growth Index ETF Vanguard | - | 0.00 | 0.00 - 0.00 | 157.26 | 0.00 | 0.00% | 0 | | MGLN | Magellan Health | - | 74.96 | 71.855 - 77.60 | 76.12 | +3.07 | 4.20% | 209,363 | | MGM | MGM Resorts International | - | 23.22 | 21.36 - 23.58 | 21.72 | 0.00 | 0.00% | 55,264,742 | | MGNX | Macrogenics | - | 21.05 | 19.645 - 22.759 | 19.97 | -0.51 | 2.49% | 969,574 | | MGP | MGM Growth Properties Llc | - | 30.31 | 28.94 - 30.87 | 29.09 | -0.02 | 0.07% | 1,891,795 | | MGPI | MGP Ingredients Inc | - | 38.93 | 37.82 - 40.25 | 39.57 | +1.40 | 3.67% | 111,309 | | MGR | Affiliated Managers Group Inc | - | 26.95 | 26.50 - 27.22 | 26.85 | +0.30 | 1.13% | 30,342 | | MGRC | Mcgrath Rentcorp | - | 61.53 | 57.24 - 61.53 | 60.63 | +1.77 | 3.01% | 83,977 | | MGTA | Magenta Therapeutics Inc | - | 9.35 | 9.35 - 10.42 | 9.99 | +0.70 | 7.53% | 295,815 | | MGTX | Meiragtx Holdings Plc | - | 14.80 | 14.09 - 14.845 | 14.35 | -0.04 | 0.28% | 111,733 | | MGU | Macquarie Global Infrastructure Total Return Fun | - | 19.55 | 18.98 - 19.90 | 19.65 | +0.60 | 3.15% | 38,446 | | MGV | Megacap 300 Value Index ETF Vanguard | - | 0.00 | 0.00 - 0.00 | 77.20 | 0.00 | 0.00% | 0 | | MGY | Magnolia Oil & Gas Corp | - | 6.78 | 6.77 - 7.43 | 7.22 | +0.98 | 15.71% | 2,368,746 | | MGYR | Magyar Bancorp Inc | - | 9.22 | 8.81 - 9.61 | 9.35 | -0.26 | 2.71% | 22 | | MH-A | Maiden Holdings Ltd [Mh/Pa] | - | 0.00 | 0.00 - 0.00 | 9.95 | 0.00 | 0.00% | 0 | | MH-C | Maiden Holdings Ltd [Mh/Pc] | - | 0.00 | 0.00 - 0.00 | 8.72 | 0.00 | 0.00% | 0 | | MH-D | Maiden Holdings Ltd [Mh/Pd] | - | 0.00 | 0.00 - 0.00 | 8.72 | 0.00 | 0.00% | 0 | | MHD | Blackrock Muniholdings Fund | - | 14.90 | 14.85 - 15.02 | 14.93 | +0.06 | 0.40% | 27,341 | | MHE | Massachusetts Health and Education Tax-Exempt TR | - | 13.05 | 12.95 - 13.05 | 13.05 | +0.10 | 0.77% | 1 | | MHF | Western Asset Muni High | - | 7.20 | 7.112 - 7.21 | 7.157 | +0.017 | 0.24% | 30,641 | | MHH | Mastech Holdings Inc | - | 0.00 | 0.00 - 0.00 | 20.17 | 0.00 | 0.00% | 0 | | MHI | Pioneer Muni High Income Trust | - | 11.60 | 11.50 - 11.62 | 11.58 | +0.03 | 0.26% | 34,148 | | MHK | Mohawk Industries | - | 115.79 | 102.12 - 116.96 | 108.65 | +0.65 | 0.60% | 1,068,718 | | MHLA | Maiden Holdings Ltd 6.625% No | - | 19.82 | 19.44 - 20.39 | 20.25 | 0.00 | 0.00% | 10,169 | | MHLD | Maiden Holdings Ltd | - | 1.19 | 1.10 - 1.355 | 1.22 | +0.01 | 0.83% | 527,733 | | MHN | Blackrock Muniholdings New York Quality Fund | - | 13.23 | 13.10 - 13.25 | 13.14 | -0.09 | 0.68% | 29,830 | | MHNC | Maiden Holdings North America | - | 22.18 | 21.80 - 22.89 | 22.508 | -0.092 | 0.41% | 2,654 | | MHO | M/I Homes | - | 37.19 | 34.07 - 38.15 | 36.67 | +1.67 | 4.77% | 257,305 | | MIC | Macquarie Infrastructure Company Trust | - | 31.11 | 30.86 - 32.28 | 31.13 | +0.48 | 1.57% | 1,263,263 | | MICT | Micronet Enertec Tec | - | 1.136 | 1.136 - 1.25 | 1.175 | -0.025 | 2.08% | 48,772 | | MIDD | Middleby Corp | - | 85.36 | 85.36 - 93.56 | 87.34 | +6.40 | 7.91% | 2,364,268 | | MIDF | Ishares Edge MSCI Multifactor USA Mid-Cap ETF | - | 0.00 | 0.00 - 0.00 | 26.033 | 0.00 | 0.00% | 0 | | MIDU | Direxion Mid Cap Bull 3X | - | 0.00 | 0.00 - 0.00 | 22.69 | 0.00 | 0.00% | 0 | | MIE | Cohen & Steers MLP Income and | - | 2.75 | 2.52 - 2.81 | 2.76 | +0.14 | 5.34% | 280,424 | | MIK | The Michaels Comp | - | 5.48 | 4.16 - 6.18 | 5.51 | +0.52 | 10.42% | 9,424,062 | | MILN | G-X Millennials Thematic ETF | - | 27.29 | 27.29 - 27.90 | 27.84 | +0.73 | 2.69% | 161,908 | | MIME | Mimecast Ltd Ord | - | 43.63 | 42.58 - 44.29 | 43.21 | -0.17 | 0.39% | 964,994 | | MIN | MFS Intermediate Income Trust | - | 3.86 | 3.82 - 3.87 | 3.84 | -0.02 | 0.52% | 313,952 | | MINC | Advisorshares Newfleet Multi-Se | - | 0.00 | 0.00 - 0.00 | 47.825 | 0.00 | 0.00% | 0 | | MIND | Mitcham Industries Inc | - | 1.70 | 1.627 - 1.98 | 1.88 | +0.20 | 11.90% | 223,519 | | MINDP | Mitcham Industries Inc | - | 17.68 | 17.466 - 18.00 | 18.00 | +0.50 | 2.86% | 5,723 | | MINI | Mobile Mini Inc | - | 37.25 | 35.31 - 39.31 | 37.66 | +1.44 | 3.98% | 253,791 | | MINT | Enhanced Short-Maturity Strgy ETF Pimco | - | 0.00 | 0.00 - 0.00 | 101.09 | 0.00 | 0.00% | 0 | | MIRM | Mirum Pharmaceuticals Inc | - | 17.51 | 14.94 - 19.65 | 18.50 | +1.25 | 7.25% | 198,230 | | MIST | Milestone Pharmaceuticals Inc | - | 3.70 | 3.433 - 3.90 | 3.74 | +0.16 | 4.47% | 1,010,194 | | MIT-A | Ag Mtg Invt TR Inc [Mitt/Pa] | - | 0.00 | 0.00 - 0.00 | 11.86 | 0.00 | 0.00% | 0 | | MIT-B | Ag Mtg Invt TR Inc [Mitt/Pb] | - | 0.00 | 0.00 - 0.00 | 11.80 | 0.00 | 0.00% | 0 | | MIT-C | Ag Mtg Invt TR Inc [Mitt/Pc] | - | 0.00 | 0.00 - 0.00 | 11.57 | 0.00 | 0.00% | 0 | | MITK | Mitek Systems Inc | - | 9.90 | 9.83 - 10.465 | 10.37 | +0.61 | 6.25% | 948,693 | | MITO | Stealth Biotherapeutics Corp Ads | - | 2.04 | 1.996 - 2.16 | 2.05 | +0.05 | 2.50% | 61,053 | | MITT | Ag Mortgage Investment Trust | - | 3.97 | 3.33 - 4.01 | 3.60 | +0.85 | 30.91% | 13,065,457 | | MIXT | Mix Telematics Ltd | - | 8.84 | 8.76 - 9.66 | 9.48 | +0.64 | 7.24% | 86,179 | | MIY | Blackrock Muniyield Michigan Quality Fund | - | 13.65 | 13.57 - 13.712 | 13.67 | +0.01 | 0.07% | 57,931 | | MJ | Alternative Harvest ETF | - | 0.00 | 0.00 - 0.00 | 14.00 | 0.00 | 0.00% | 0 | | MJCO | Majesco | - | 7.03 | 6.65 - 7.50 | 7.37 | +0.62 | 9.19% | 37,605 | | MJJ | Microsectors Cannabis Etns | - | 0.00 | 0.00 - 0.00 | 51.503 | 0.00 | 0.00% | 0 | | MJO | Microsectors Cannabis 2X Leveraged Etns | - | 0.00 | 0.00 - 0.00 | 47.387 | 0.00 | 0.00% | 0 | | MKC | Mccormick & Company Inc | - | 170.77 | 167.87 - 174.265 | 170.83 | +0.06 | 0.04% | 756,123 | | MKC.V | Mccormick & Co. Inc | - | 0.00 | 0.00 - 0.00 | 171.048 | 0.00 | 0.00% | 0 | | MKD | Molecular Data Inc Ads | - | 1.96 | 1.58 - 2.60 | 2.17 | +0.20 | 10.15% | 183,972 | | MKGI | Monaker Group Inc | - | 1.322 | 1.25 - 1.41 | 1.31 | +0.05 | 3.97% | 13,468 | | MKL | Markel Corp | - | 1,005.82 | 956.705 - 1,034.50 | 1,021.42 | +40.01 | 4.08% | 51,232 | | MKSI | Mks Instruments Inc | - | 115.53 | 107.80 - 116.85 | 114.05 | +0.95 | 0.84% | 372,690 | | MKTX | Marketaxess Holdings | - | 494.74 | 487.85 - 520.88 | 493.90 | -5.14 | 1.03% | 306,292 | | MLAB | Mesa Labs Inc | - | 250.00 | 237.65 - 252.20 | 247.20 | -2.04 | 0.82% | 51,549 | | MLCO | Melco Resorts & Entertainment | - | 19.58 | 17.74 - 19.72 | 18.75 | -0.06 | 0.32% | 4,653,203 | | MLHR | Miller Herman Inc | - | 26.74 | 24.255 - 29.00 | 28.19 | +2.81 | 11.07% | 1,004,800 | | MLI | Mueller Industries | - | 29.81 | 27.15 - 29.95 | 28.56 | +0.01 | 0.04% | 342,415 | | MLM | Martin Marietta Materials | - | 223.22 | 221.36 - 229.01 | 225.43 | +13.93 | 6.59% | 1,269,201 | | MLN | Long Municipal Index ETF Vaneck | - | 0.00 | 0.00 - 0.00 | 20.885 | 0.00 | 0.00% | 0 | | MLND | Millendo Therapeutics Inc | - | 2.18 | 2.11 - 2.29 | 2.23 | +0.045 | 2.06% | 717,935 | | MLNX | Mellanox Technologies | - | 124.85 | 124.83 - 124.95 | 124.89 | 0.00 | 0.00% | 2,008,441 | | MLP | Maui Land & Pineapple Company | - | 10.79 | 10.51 - 10.88 | 10.65 | +0.05 | 0.47% | 17,087 | | MLPA | Global X Mpl ETF | - | 0.00 | 0.00 - 0.00 | 31.94 | 0.00 | 0.00% | 0 | | MLPB | Etracs MLP Infrastructure Index ETN | - | 0.00 | 0.00 - 0.00 | 13.36 | 0.00 | 0.00% | 0 | | MLPC | C-Tracks MLP Miller/Howard Perf Fundamental | - | 0.00 | 0.00 - 0.00 | 7.79 | 0.00 | 0.00% | 0 | | MLPE | C-Tracks MLP Miller/Howard Fundamental Series B | - | 0.00 | 0.00 - 0.00 | 12.689 | 0.00 | 0.00% | 0 | | MLPG | Alerian Natural Gas MLP ETN UBS E-Tracs | - | 0.00 | 0.00 - 0.00 | 11.44 | 0.00 | 0.00% | 0 | | MLPI | Alerian MLP Infrastrctr ETN UBS E-Tracs | - | 0.00 | 0.00 - 0.00 | 13.36 | 0.00 | 0.00% | 0 | | MLPO | CS S&P MLP Index ETN | - | 0.00 | 0.00 - 0.00 | 5.95 | 0.00 | 0.00% | 0 | | MLPX | G-X MLP & Energy Infrasture ETF | - | 0.00 | 0.00 - 0.00 | 27.46 | 0.00 | 0.00% | 0 | | MLPY | Cushing MLP HI Income ETN Morgan Stanley | - | 0.00 | 0.00 - 0.00 | 3.305 | 0.00 | 0.00% | 0 | | MLR | Miller Industries | - | 31.41 | 29.58 - 32.32 | 31.88 | +1.23 | 4.01% | 58,015 | | MLSS | Milestone Scientific | - | 0.00 | 0.00 - 0.00 | 2.03 | 0.00 | 0.00% | 0 | | MLTI | CS X-Links Multi-Asset High Income ETN | - | 0.00 | 0.00 - 0.00 | 22.65 | 0.00 | 0.00% | 0 | | MLVF | Malvern Bncp | - | 12.09 | 11.52 - 12.57 | 12.57 | +0.78 | 6.62% | 36,607 | | MMAC | Mma Capital Mngt | - | 27.95 | 26.66 - 28.85 | 28.65 | +1.25 | 4.56% | 16,232 | | MMC | Marsh & Mclennan Companies | - | 110.10 | 108.76 - 111.73 | 111.49 | +2.77 | 2.55% | 3,299,307 | | MMD | Mainstay Defined Muni Opp Fund | - | 20.95 | 20.771 - 21.129 | 20.95 | +0.03 | 0.14% | 20,104 | | MMI | Marcus & Millichap | - | 32.00 | 29.69 - 32.47 | 31.60 | +1.01 | 3.30% | 109,743 | | MMIN | IQ Mackay Shields Municipal Insured ETF | - | 0.00 | 0.00 - 0.00 | 26.94 | 0.00 | 0.00% | 0 | | MMIT | IQ Mackay Municipal Intermediate ETF | - | 0.00 | 0.00 - 0.00 | 26.03 | 0.00 | 0.00% | 0 | | MMLP | Martin Midstrm LP | - | 2.80 | 2.55 - 2.89 | 2.80 | +0.12 | 4.48% | 388,192 | | MMM | 3M Company | - | 165.00 | 165.00 - 168.35 | 167.41 | +4.86 | 2.99% | 3,715,072 | | MMP | Magellan Midstream Partners LP | - | 48.46 | 45.68 - 48.94 | 47.92 | +0.77 | 1.63% | 1,045,795 | | MMS | Maximus Inc | - | 74.43 | 71.225 - 75.78 | 75.02 | +2.28 | 3.13% | 297,238 | | MMSI | Merit Medical Sys | - | 45.14 | 43.85 - 46.27 | 45.41 | +1.42 | 3.23% | 490,353 | | MMT | MFS Multimarket Income Trust | - | 5.86 | 5.76 - 5.90 | 5.82 | -0.01 | 0.17% | 265,038 | | MMTM | S&P 1500 Momentum Tilt ETF SPDR | - | 0.00 | 0.00 - 0.00 | 131.653 | 0.00 | 0.00% | 0 | | MMU | Western Asset Managed Municipals Fund | - | 12.36 | 12.07 - 12.36 | 12.149 | -0.051 | 0.42% | 54,928 | | MMX | Maverix Metals Inc | - | 0.00 | 0.00 - 0.00 | 4.29 | 0.00 | 0.00% | 0 | | MMYT | Makemytrip Ltd | - | 18.39 | 16.98 - 19.89 | 18.64 | +1.01 | 5.73% | 714,668 | | MN | Manning & Napier Inc | - | 3.47 | 2.99 - 3.49 | 3.34 | -0.02 | 0.60% | 125,464 | | MNA | IQ Merger Arbitrage ETF | - | 0.00 | 0.00 - 0.00 | 31.42 | 0.00 | 0.00% | 0 | | MNCL | Monocle Acquisition Corp | - | 10.237 | 10.12 - 10.30 | 10.30 | +0.17 | 1.68% | 1,330 | | MNCLU | Monocle Acquisition Corp Units | - | 0.00 | 0.00 - 0.00 | 10.83 | 0.00 | 0.00% | 0 | | MNCLW | Monocle Acquisition Corp WT | - | 0.33 | 0.21 - 0.355 | 0.31 | +0.01 | 3.33% | 125,015 | | MNDO | Mind C.T.I. Ltd | - | 1.89 | 1.75 - 1.90 | 1.90 | +0.10 | 5.56% | 64,654 | | MNE | Blackrock Muni New York Intermediate Duration Fu | - | 14.63 | 14.57 - 14.67 | 14.60 | +0.043 | 0.30% | 7,927 | | MNK | Mallinckrodt Plc | - | 2.84 | 2.80 - 3.145 | 2.82 | +0.01 | 0.36% | 5,485,030 | | MNKD | Mannkind Corp | - | 1.44 | 1.36 - 1.45 | 1.40 | -0.02 | 1.41% | 2,296,738 | | MNLO | Menlo Therapeutics Inc | - | 1.91 | 1.90 - 2.23 | 2.06 | -0.15 | 6.79% | 19,455,142 | | MNOV | Medicinova Inc | - | 5.25 | 5.09 - 5.43 | 5.325 | +0.145 | 2.80% | 114,738 | | MNP | Western Asset Muni Partners Fund | - | 14.14 | 14.00 - 14.24 | 14.01 | -0.04 | 0.28% | 14,367 | | MNPR | Monopar Therapeutics Inc | - | 7.96 | 7.60 - 8.207 | 7.60 | -0.27 | 3.43% | 7,918 | | MNR | Monmouth Real Estate Investment Corp | - | 14.32 | 13.38 - 14.684 | 14.25 | +0.55 | 4.01% | 375,834 | | MNR-C | Monmouth Real Estate Invt Corp [Mnr/Pc] | - | 0.00 | 0.00 - 0.00 | 24.86 | 0.00 | 0.00% | 0 | | MNRL | Brigham Minerals Inc | - | 14.08 | 13.33 - 15.35 | 15.14 | +1.70 | 12.65% | 479,868 | | MNRO | Monro Muffler Brak | - | 62.13 | 59.56 - 62.88 | 61.84 | +2.565 | 4.33% | 424,156 | | MNSB | Mainstreet Bank | - | 13.70 | 13.59 - 14.76 | 14.20 | +0.73 | 5.42% | 37,178 | | MNST | Monster Beverage Cp | - | 71.52 | 70.29 - 73.11 | 72.23 | +1.31 | 1.85% | 2,473,846 | | MNTA | Momenta Pharma | - | 30.80 | 29.26 - 32.57 | 32.21 | +2.14 | 7.12% | 1,223,307 | | MNTX | Manitex Intl Inc | - | 4.57 | 4.34 - 4.72 | 4.55 | +0.03 | 0.66% | 56,762 | | MO | Altria Group | - | 41.51 | 41.27 - 42.47 | 41.91 | +1.18 | 2.90% | 9,485,981 | | MOAT | Wide Moat Vaneck ETF | - | 0.00 | 0.00 - 0.00 | 54.13 | 0.00 | 0.00% | 0 | | MOBL | Mobileiron Inc | - | 5.07 | 4.965 - 5.22 | 5.18 | +0.06 | 1.17% | 1,547,516 | | MOD | Modine Manufacturing Company | - | 6.28 | 5.68 - 6.67 | 6.49 | +0.47 | 7.81% | 535,946 | | MODN | Model N Inc | - | 32.01 | 32.01 - 32.88 | 32.66 | +1.00 | 3.16% | 376,554 | | MOFG | Midwestone Fnl Gp | - | 21.89 | 20.00 - 22.805 | 22.04 | +1.31 | 6.32% | 68,561 | | MOG.A | Moog Inc Cl A | - | 0.00 | 0.00 - 0.00 | 62.50 | 0.00 | 0.00% | 0 | | MOG.B | Moog Inc Cl B | - | 0.00 | 0.00 - 0.00 | 62.17 | 0.00 | 0.00% | 0 | | MOGO | Mogo Inc | - | 0.992 | 0.88 - 1.14 | 1.00 | +0.01 | 1.01% | 205,394 | | MOGU | Mogu Inc ADR | - | 1.58 | 1.50 - 1.76 | 1.51 | -0.12 | 7.36% | 59,919 | | MOH | Molina Healthcare Inc | - | 172.78 | 170.17 - 178.62 | 171.03 | -2.55 | 1.47% | 440,354 | | MOHO | Ecmoho Ltd ADR | - | 2.83 | 2.75 - 3.00 | 2.81 | +0.03 | 1.08% | 125,217 | | MOM | US Momentum Mkt Neutral ETF Quantshares | - | 0.00 | 0.00 - 0.00 | 26.455 | 0.00 | 0.00% | 0 | | MOMO | Momo Inc Ads | - | 20.71 | 20.155 - 21.17 | 20.81 | -0.29 | 1.37% | 5,228,801 | | MOO | Agribusiness ETF Vaneck | - | 0.00 | 0.00 - 0.00 | 61.49 | 0.00 | 0.00% | 0 | | MOR | Morphosys Ag ADR | - | 31.76 | 31.46 - 32.32 | 31.64 | -0.28 | 0.88% | 55,555 | | MORF | Morphic Holding Inc | - | 24.20 | 21.57 - 24.20 | 21.93 | -1.30 | 5.60% | 65,380 | | MORN | Morningstar Inc | - | 152.04 | 148.525 - 154.38 | 150.58 | +0.60 | 0.40% | 79,020 | | MORT | Mortgage REIT Vaneck ETF | - | 0.00 | 0.00 - 0.00 | 13.56 | 0.00 | 0.00% | 0 | | MOS | Mosaic Company | - | 14.48 | 13.41 - 14.69 | 14.10 | +0.24 | 1.73% | 5,568,241 | | MOSY | Mosys Inc | - | 1.61 | 1.595 - 1.68 | 1.61 | 0.00 | 0.00% | 98,601 | | MOTI | Morningstar Intl Moat Vaneck ETF | - | 0.00 | 0.00 - 0.00 | 29.096 | 0.00 | 0.00% | 0 | | MOTO | Smartetfs Smart Transport & Tech ETF | - | 0.00 | 0.00 - 0.00 | 27.09 | 0.00 | 0.00% | 0 | | MOTS | Motus Gi Holdings Inc | - | 1.23 | 1.12 - 1.33 | 1.30 | +0.07 | 5.69% | 124,502 | | MOV | Movado Group Inc | - | 12.92 | 11.26 - 13.37 | 12.99 | +0.61 | 4.93% | 295,952 | | MOXC | Moxian Inc | - | 0.752 | 0.75 - 0.82 | 0.77 | +0.01 | 1.32% | 27,597 | | MPA | Blackrock Muniyield Pennsylvania Quality Fund | - | 13.79 | 13.75 - 13.85 | 13.75 | -0.08 | 0.58% | 29,624 | | MPAA | Motorcar Parts Amer | - | 17.25 | 15.68 - 19.30 | 18.76 | +2.28 | 13.83% | 178,379 | | MPB | Mid Penn Bancorp Inc | - | 20.16 | 19.09 - 20.96 | 20.96 | +1.55 | 7.99% | 13,875 | | MPC | Marathon Petroleum Corp | - | 40.95 | 40.47 - 42.01 | 41.56 | +3.52 | 9.25% | 9,703,993 | | MPLX | Mplx LP | - | 20.80 | 20.72 - 21.66 | 20.95 | +0.80 | 3.97% | 3,498,399 | | MPV | Massmutual Participation Investors | - | 12.40 | 12.18 - 12.695 | 12.57 | +0.35 | 2.86% | 17,882 | | MPVD | Mountain Prv Dmds | - | 0.89 | 0.75 - 0.89 | 0.75 | -0.044 | 5.54% | 257,573 | | MPW | Medical Properties Trust | - | 20.21 | 19.83 - 20.425 | 20.04 | +0.62 | 3.19% | 3,148,680 | | MPWR | Monolithic Power Sys | - | 232.53 | 224.88 - 238.94 | 235.15 | +6.07 | 2.65% | 559,458 | | MPX | Marine Products Corp | - | 12.50 | 12.32 - 12.838 | 12.46 | +0.45 | 3.75% | 58,329 | | MQT | Blackrock Muniyield Quality Fund II | - | 12.62 | 12.56 - 12.74 | 12.58 | -0.02 | 0.16% | 52,401 | | MQY | Blackrock Muniyield Quality Fund | - | 15.34 | 14.855 - 15.44 | 15.15 | -0.01 | 0.07% | 64,925 | | MR | Montage Resources Corp | - | 6.00 | 5.62 - 6.34 | 6.34 | +0.49 | 8.38% | 1,020,673 | | MRAM | Everspin Technologies Inc | - | 6.50 | 6.23 - 7.15 | 6.99 | +0.65 | 10.25% | 312,223 | | MRBK | Meridian Bank | - | 15.98 | 14.68 - 16.13 | 16.12 | +0.62 | 4.00% | 22,033 | | MRC | Mrc Global Inc | - | 7.29 | 6.34 - 7.81 | 7.61 | +0.85 | 12.57% | 1,005,267 | | MRCC | Monroe Capital Corp | - | 8.35 | 8.03 - 8.54 | 8.07 | -0.20 | 2.42% | 431,274 | | MRCCL | Monroe Capital Corp 5.75% Notes Due 2023 | - | 23.195 | 22.78 - 23.479 | 23.00 | +0.075 | 0.33% | 2,156 | | MRCY | Mercury Sys Inc | - | 88.98 | 86.31 - 92.98 | 90.54 | +3.47 | 3.99% | 737,691 | | MREO | Mereo Biopharma Group Plc ADR | - | 2.70 | 2.65 - 4.02 | 2.81 | -0.24 | 7.87% | 1,761,832 | | MRGR | Merger ETF Proshares | - | 0.00 | 0.00 - 0.00 | 37.585 | 0.00 | 0.00% | 0 | | MRIN | Marin Sotfware Incorporated | - | 1.34 | 1.205 - 1.43 | 1.29 | +0.02 | 1.57% | 37,785 | | MRK | Merck & Company | - | 82.11 | 81.49 - 83.13 | 82.26 | +0.71 | 0.87% | 7,649,267 | | MRKR | Marker Therapeutics Inc | - | 2.23 | 2.16 - 2.35 | 2.245 | +0.055 | 2.51% | 558,325 | | MRLN | Marlin Business Serv | - | 9.20 | 7.87 - 10.705 | 9.77 | +1.27 | 14.94% | 115,161 | | MRNA | Moderna Inc | - | 58.49 | 56.63 - 59.19 | 58.19 | -2.40 | 3.96% | 14,604,600 | | MRNS | Marinus Pharma CS | - | 2.68 | 2.56 - 2.79 | 2.745 | +0.085 | 3.20% | 932,703 | | MRO | Marathon Oil Corp | - | 6.86 | 6.79 - 7.45 | 7.32 | +1.09 | 17.50% | 62,408,171 | | MRSN | Mersana Therapeutics Inc | - | 20.30 | 19.61 - 21.78 | 20.08 | +0.135 | 0.68% | 1,028,527 | | MRTN | Marten Transport L | - | 25.48 | 25.15 - 25.77 | 25.31 | +0.31 | 1.24% | 304,202 | | MRTX | Mirati Therapeutics | - | 94.37 | 92.01 - 99.04 | 97.27 | +3.86 | 4.13% | 443,852 | | MRUS | Merus N.V. CS | - | 16.28 | 14.55 - 17.09 | 14.91 | -1.25 | 7.74% | 217,242 | | MRVL | Marvell Tech Group | - | 36.34 | 35.33 - 36.915 | 35.89 | 0.00 | 0.00% | 9,808,548 | | MS | Morgan Stanley | - | 51.30 | 49.235 - 51.85 | 49.53 | +0.84 | 1.73% | 16,746,794 | | MS-A | Morgan Stanley [Ms/Pa] | - | 0.00 | 0.00 - 0.00 | 22.00 | 0.00 | 0.00% | 0 | | MS-E | Morgan Stanley [Ms/Pe] | - | 0.00 | 0.00 - 0.00 | 27.63 | 0.00 | 0.00% | 0 | | MS-F | Morgan Stanley [Ms/Pf] | - | 0.00 | 0.00 - 0.00 | 27.42 | 0.00 | 0.00% | 0 | | MS-I | Morgan Stanley [Ms/Pi] | - | 0.00 | 0.00 - 0.00 | 27.10 | 0.00 | 0.00% | 0 | | MS-K | Morgan Stanley [Ms/Pk] | - | 0.00 | 0.00 - 0.00 | 26.90 | 0.00 | 0.00% | 0 | | MS-L | Morgan Stanley 4.875% Prf Perpetual USD 25 1/100 | - | 0.00 | 0.00 - 0.00 | 24.50 | 0.00 | 0.00% | 0 | | MSA | Msa Safety Inc | - | 122.15 | 118.36 - 124.22 | 123.16 | +4.16 | 3.50% | 190,630 | | MSB | Mesabi Trust | - | 20.01 | 19.065 - 20.44 | 19.12 | -0.40 | 2.05% | 83,796 | | MSBF | MSB Financial | - | 13.90 | 12.40 - 14.04 | 14.04 | +0.64 | 4.78% | 1,149 | | MSBI | Midland Sts BNC | - | 17.23 | 15.46 - 17.70 | 17.14 | +1.09 | 6.79% | 122,210 | | MSC | Studio City Intl Holdings Ltd ADR | - | 16.00 | 14.97 - 17.50 | 16.328 | +0.618 | 3.93% | 4,875 | | MSCI | MSCI Inc | - | 311.89 | 301.01 - 333.11 | 330.88 | +19.30 | 6.19% | 1,094,212 | | MSD | Morgan Stanley Emerging Markets Debt | - | 8.60 | 8.60 - 8.75 | 8.69 | +0.05 | 0.58% | 78,922 | | MSEX | Middlesex Water Company | - | 69.95 | 67.85 - 72.41 | 69.95 | +1.50 | 2.19% | 77,801 | | MSFT | Microsoft Corp | - | 182.62 | 182.01 - 187.73 | 187.20 | +4.28 | 2.34% | 38,350,912 | | MSG | Madison Square Garden Sports Corp. | - | 236.88 | 230.775 - 242.34 | 237.22 | +7.31 | 3.18% | 555,880 | | MSGE | Madison Square Garden Entertainment Corp. | - | 81.53 | 76.39 - 84.30 | 81.98 | +0.98 | 1.21% | 342,210 | | MSGN | Msg Networks Inc | - | 13.28 | 12.65 - 14.23 | 13.60 | +0.67 | 5.18% | 672,283 | | MSGS | Madison Square Garden Sports Corp. | - | 176.22 | 173.17 - 181.135 | 177.46 | +2.66 | 1.52% | 132,619 | | MSI | Motorola Solutions | - | 151.82 | 146.30 - 156.06 | 155.90 | +6.67 | 4.47% | 1,110,332 | | MSM | Msc Industrial Direct Company | - | 73.74 | 73.34 - 75.27 | 74.20 | +2.04 | 2.83% | 601,773 | | MSN | Emerson Radio Corp | - | 0.00 | 0.00 - 0.00 | 0.743 | 0.00 | 0.00% | 0 | | MSON | Misonix Inc | - | 13.99 | 13.66 - 15.79 | 15.16 | +1.31 | 9.46% | 110,404 | | MSTR | Microstrategy Cl A | - | 128.43 | 123.62 - 128.74 | 125.21 | -0.09 | 0.07% | 53,836 | | MSUS | Lha Market State U.S. Tactical ETF | - | 0.00 | 0.00 - 0.00 | 23.292 | 0.00 | 0.00% | 0 | | MSVB | Mid-Southn Svg Bk IN | - | 12.51 | 12.075 - 12.95 | 12.95 | +0.49 | 3.93% | 220 | | MSVX | Lha Market State Alpha Seeker ETF | - | 0.00 | 0.00 - 0.00 | 24.939 | 0.00 | 0.00% | 0 | | MT | Arcelormittal | - | 11.85 | 11.47 - 11.94 | 11.59 | +0.24 | 2.11% | 9,782,744 | | MTA | Metalla Royalty and Streaming Ltd | - | 0.00 | 0.00 - 0.00 | 5.81 | 0.00 | 0.00% | 0 | | MTB | M&T Bank Corp | - | 128.99 | 121.78 - 130.14 | 123.30 | +5.40 | 4.58% | 1,344,805 | | MTBC | Mtbc Inc. | - | 7.50 | 7.04 - 7.791 | 7.44 | +0.09 | 1.22% | 196,246 | | MTBCP | Mtbc 11% Sr A Prf ST | - | 25.55 | 25.53 - 25.66 | 25.57 | +0.07 | 0.27% | 27,698 | | MTC | Mmtec Inc | - | 3.05 | 2.85 - 4.49 | 4.49 | +1.45 | 47.70% | 672,473 | | MTCH | Match Group Inc CS | - | 91.54 | 89.42 - 94.07 | 90.09 | -1.29 | 1.41% | 1,845,796 | | MTCN | Arcelormittal 5.50% Mandatorily | - | 30.59 | 29.21 - 30.89 | 30.25 | +0.72 | 2.44% | 1,700 | | MTD | Mettler-Toledo International | - | 852.55 | 846.02 - 863.53 | 859.54 | +18.88 | 2.25% | 117,916 | | MTDR | Matador Resources Company | - | 9.35 | 9.32 - 11.06 | 11.05 | +2.20 | 24.86% | 7,507,684 | | MTEM | Molecular Templates Inc | - | 14.93 | 14.09 - 16.11 | 14.24 | -0.715 | 4.78% | 318,419 | | MTEX | Mannatech Inc | - | 16.78 | 16.21 - 16.78 | 16.51 | +0.22 | 1.35% | 7,123 | | MTG | Mgic Investment Corp | - | 10.20 | 8.635 - 10.42 | 9.79 | +0.51 | 5.50% | 7,386,527 | | MTGP | Wisdomtree Mortgage Plus Bond Fund | - | 0.00 | 0.00 - 0.00 | 50.93 | 0.00 | 0.00% | 0 | | MTH | Meritage Corp | - | 75.28 | 73.43 - 77.19 | 76.33 | +2.67 | 3.62% | 466,625 | | MTL | Mechel Oao | - | 1.99 | 1.90 - 2.09 | 2.04 | +0.04 | 2.00% | 75,165 | | MTLS | Materialise NV Ads | - | 26.50 | 25.03 - 26.74 | 25.84 | -0.49 | 1.86% | 121,826 | | MTN | Vail Resorts | - | 211.81 | 195.82 - 218.00 | 196.75 | -10.22 | 4.94% | 956,664 | | MTNB | Matinas Biopharma Hl | - | 0.00 | 0.00 - 0.00 | 0.86 | 0.00 | 0.00% | 0 | | MTOR | Meritor Inc | - | 23.21 | 21.36 - 23.72 | 22.46 | +0.44 | 2.00% | 1,114,627 | | MTP | Midatech Pharma Ads | - | 1.50 | 1.42 - 1.54 | 1.46 | -0.02 | 1.35% | 121,913 | | MTR | Mesa Royalty Trust | - | 6.64 | 6.04 - 6.80 | 6.381 | -0.254 | 3.83% | 3,442 | | MTRN | Materion Corp | - | 57.83 | 54.66 - 59.09 | 57.90 | +2.05 | 3.67% | 84,645 | | MTRX | Matrix Service Company | - | 11.97 | 11.03 - 12.26 | 11.71 | +0.35 | 3.08% | 204,666 | | MTSC | M T S Systems Cp | - | 21.66 | 20.85 - 21.966 | 21.84 | +2.37 | 12.17% | 443,641 | | MTSI | Macom Technology S | - | 34.24 | 33.04 - 34.66 | 33.89 | +0.54 | 1.62% | 396,871 | | MTSL | Mer Telemanagement Solutions Ltd | - | 0.99 | 0.942 - 1.03 | 1.02 | +0.07 | 7.37% | 7,446 | | MTT | Western Asset Muni Defined Opportunity Trust Inc | - | 19.66 | 19.39 - 19.74 | 19.49 | -0.09 | 0.46% | 27,260 | | MTUM | USA Momentum Factor Ishares Edge MSCI ETF | - | 0.00 | 0.00 - 0.00 | 125.14 | 0.00 | 0.00% | 0 | | MTW | Manitowoc Company | - | 11.79 | 10.12 - 12.49 | 12.15 | +0.90 | 8.00% | 566,650 | | MTX | Minerals Technologies Inc | - | 53.31 | 50.16 - 55.61 | 54.72 | +3.54 | 6.92% | 195,020 | | MTZ | Mastec Inc | - | 47.51 | 46.52 - 48.205 | 47.07 | +2.49 | 5.59% | 675,791 | | MU | Micron Technology | - | 52.66 | 48.603 - 54.82 | 53.72 | +2.50 | 4.88% | 33,970,487 | | MUA | Blackrock Muniassets Fund | - | 13.58 | 13.48 - 13.76 | 13.69 | +0.06 | 0.44% | 25,979 | | MUB | Natl Muni Bond Ishares ETF | - | 0.00 | 0.00 - 0.00 | 114.55 | 0.00 | 0.00% | 0 | | MUC | Blackrock Muniholdings California Quality Fund | - | 13.87 | 13.77 - 13.94 | 13.77 | -0.10 | 0.72% | 53,130 | | MUDS | Mudrick Capital Acquisition Corp Cl A | - | 11.05 | 11.05 - 13.00 | 12.65 | +1.60 | 14.48% | 44,021 | | MUDSU | Mudrick Capital Acquisition Corp Unit | - | 11.65 | 12.78 - 13.00 | 13.00 | +1.35 | 11.59% | 258 | | MUDSW | Mudrick Capital Acquisition Corp WT | - | 0.85 | 0.80 - 1.25 | 1.19 | +0.40 | 50.63% | 3,469,409 | | MUE | Blackrock Muniholdings Quality Fund II | - | 12.47 | 12.29 - 12.47 | 12.33 | +0.04 | 0.33% | 52,734 | | MUFG | Mitsubishi Ufj Financial Group Inc | - | 4.32 | 4.32 - 4.37 | 4.34 | +0.17 | 4.08% | 2,971,688 | | MUH | Blackrock Muniholdings Fund II | - | 14.17 | 14.07 - 14.17 | 14.16 | +0.03 | 0.21% | 13,305 | | MUI | Blackrock Muni Intermediate Duration Fund Inc | - | 13.63 | 13.56 - 13.69 | 13.58 | -0.07 | 0.51% | 85,740 | | MUJ | Blackrock Muniholdings New Jersey Insured Fund | - | 13.22 | 13.20 - 13.31 | 13.23 | +0.01 | 0.08% | 46,789 | | MUNI | Interm Muni Bond Strgy ETF Pimco | - | 0.00 | 0.00 - 0.00 | 55.40 | 0.00 | 0.00% | 0 | | MUR | Murphy Oil Corp | - | 15.90 | 15.90 - 17.283 | 16.96 | +2.23 | 15.14% | 5,466,345 | | MUS | Blackrock Muniholdings Quality Fund | - | 12.25 | 12.12 - 12.25 | 12.15 | 0.00 | 0.00% | 22,980 | | MUSA | Murphy USA Inc | - | 113.10 | 110.83 - 114.27 | 112.59 | +1.57 | 1.41% | 297,258 | | MUST | Columbia Multi-Sector Municipal Income ETF | - | 0.00 | 0.00 - 0.00 | 21.43 | 0.00 | 0.00% | 0 | | MUTE | Direxion Communication Services Index Bear 3X Sh | - | 0.00 | 0.00 - 0.00 | 7.284 | 0.00 | 0.00% | 0 | | MUX | Mcewen Mining Inc | - | 0.96 | 0.92 - 0.994 | 0.991 | -0.009 | 0.90% | 4,273,953 | | MVBF | Mvb Financial Corp | - | 14.75 | 13.75 - 16.05 | 15.30 | +0.93 | 6.47% | 30,286 | | MVC | MVC Capital | - | 7.05 | 6.91 - 7.07 | 7.01 | +0.05 | 0.72% | 27,548 | | MVCD | MVC Capital Inc 6.25% Senior Notes Due 2022 | - | 24.60 | 24.50 - 24.76 | 24.50 | 0.00 | 0.00% | 18,319 | | MVF | Munivest Fund | - | 8.49 | 8.39 - 8.50 | 8.42 | -0.04 | 0.47% | 73,805 | | MVIN | Natixis Seeyond Intl Min Vol ETF | - | 0.00 | 0.00 - 0.00 | 39.135 | 0.00 | 0.00% | 0 | | MVIS | Microvision | - | 1.01 | 0.981 - 1.08 | 1.02 | -0.02 | 1.92% | 6,790,051 | | MVO | Mv Oil Trust | - | 3.59 | 3.36 - 3.97 | 3.905 | +0.415 | 11.89% | 81,696 | | MVT | Blackrock Munivest Fund II | - | 13.50 | 13.35 - 13.50 | 13.43 | -0.02 | 0.15% | 49,729 | | MVV | Ultra Midcap 400 Proshares | - | 0.00 | 0.00 - 0.00 | 31.48 | 0.00 | 0.00% | 0 | | MWA | Mueller Water Products | - | 10.00 | 10.00 - 10.54 | 10.25 | +0.47 | 4.81% | 834,880 | | MWK | Mohawk Group Holdings Inc | - | 5.44 | 4.98 - 5.90 | 5.23 | +0.03 | 0.58% | 257,254 | | MX | Magnachip Semiconductor Corp | - | 11.96 | 11.38 - 12.72 | 12.68 | +1.11 | 9.59% | 955,948 | | MXC | Mexco Energy Corp | - | 0.00 | 0.00 - 0.00 | 2.814 | 0.00 | 0.00% | 0 | | MXDE | Nationwide Maximum Diversification Emerging Mark | - | 0.00 | 0.00 - 0.00 | 20.871 | 0.00 | 0.00% | 0 | | MXDU | Nationwide Max Diverse U.S. Core Equity ETF | - | 0.00 | 0.00 - 0.00 | 30.839 | 0.00 | 0.00% | 0 | | MXE | Mexico Equity and | - | 8.25 | 8.195 - 8.35 | 8.30 | +0.105 | 1.28% | 10,522 | | MXF | Mexico Fund | - | 10.92 | 10.12 - 10.99 | 10.88 | +0.38 | 3.62% | 39,009 | | MXI | Global Materials Ishares ETF | - | 0.00 | 0.00 - 0.00 | 63.251 | 0.00 | 0.00% | 0 | | MXIM | Maxim Integrated | - | 62.00 | 59.80 - 62.71 | 61.28 | +0.71 | 1.17% | 2,111,585 | | MXL | Maxlinear Inc | - | 20.83 | 20.42 - 22.00 | 21.23 | +1.58 | 8.04% | 634,340 | | MYC | Blackrock Muniyield California Fund | - | 13.77 | 13.65 - 13.77 | 13.66 | -0.10 | 0.73% | 32,969 | | MYD | Blackrock Muniyield Fund | - | 13.38 | 13.28 - 13.43 | 13.38 | +0.04 | 0.30% | 81,416 | | MYE | Myers Industries | - | 15.59 | 14.345 - 15.615 | 15.45 | +0.56 | 3.76% | 154,356 | | MYF | Blackrock Muniyield Investment Fund | - | 13.33 | 13.32 - 13.57 | 13.35 | -0.14 | 1.04% | 27,074 | | MYFW | First Western Financial Inc | - | 13.47 | 12.935 - 13.69 | 13.69 | +0.44 | 3.32% | 36,011 | | MYGN | Myriad Genetics Inc | - | 16.28 | 15.27 - 16.92 | 16.48 | +0.56 | 3.52% | 1,481,271 | | MYI | Blackrock Muniyield Quality Fund III | - | 12.85 | 12.84 - 12.98 | 12.86 | +0.03 | 0.23% | 69,643 | | MYJ | Blackrock Muniyield New Jersey Fund | - | 13.85 | 13.79 - 13.96 | 13.93 | +0.07 | 0.51% | 46,957 | | MYL | Mylan NV Ord Shs | - | 18.15 | 17.26 - 18.715 | 17.67 | -0.03 | 0.17% | 7,858,013 | | MYN | Blackrock Muniyield New York Quality Fund | - | 12.54 | 12.46 - 12.63 | 12.49 | -0.05 | 0.40% | 28,134 | | MYO | Myomo Inc | - | 0.00 | 0.00 - 0.00 | 3.84 | 0.00 | 0.00% | 0 | | MYOK | Myokardia Inc | - | 99.84 | 97.03 - 105.18 | 98.23 | -0.59 | 0.60% | 431,112 | | MYOS | Myos Rens Tech | - | 0.95 | 0.91 - 0.966 | 0.92 | -0.01 | 1.08% | 56,302 | | MYOV | Myovant Sciences Ltd | - | 16.05 | 15.55 - 17.16 | 16.12 | +0.31 | 1.96% | 810,460 | | MYRG | MYR Group Inc | - | 32.22 | 29.75 - 33.38 | 32.68 | +1.765 | 5.71% | 104,544 | | MYSZ | My Size Inc | - | 1.29 | 1.00 - 1.36 | 1.18 | -0.14 | 10.61% | 1,212,964 | | MYT | Urban Tea Inc | - | 0.59 | 0.52 - 0.60 | 0.53 | -0.034 | 6.03% | 107,615 | | MYY | Midcap 400 Short Proshares | - | 0.00 | 0.00 - 0.00 | 38.37 | 0.00 | 0.00% | 0 | | MZA | Muniyield Arizona Fund | - | 13.24 | 13.13 - 13.30 | 13.25 | +0.01 | 0.08% | 1,175 | | MZZ | Ultrashort Midcap400 Proshares | - | 0.00 | 0.00 - 0.00 | 11.47 | 0.00 | 0.00% | 0 |
| APPS Individual or Group chat with anyone on I3investor  ActiveGainersLosers | Top 10 Active Counters | | Name | Last | Change | | TOPS | 0.225 | +0.073 | | AAL | 18.59 | +1.87 | | SHIP | 0.169 | +0.032 | | HTZ | 2.57 | +1.07 | | LK | 5.51 | +1.46 | | OAS | 1.26 | +0.703 | | F | 7.34 | +0.77 | | XSPA | 2.37 | +0.47 | | GE | 7.88 | +0.14 | | UAL | 42.405 | +3.305 | | Top 10 Gainers | | Name | Last | Change | | NVR | 3,491.07 | +94.69 | | BKNG | 1,812.64 | +70.00 | | MKL | 1,021.42 | +40.01 | | TPL | 664.80 | +39.79 | | CACC | 483.26 | +35.29 | | WTM | 918.32 | +28.95 | | ISRG | 592.76 | +28.51 | | ALGN | 288.21 | +28.14 | | MELI | 866.93 | +26.94 | | FCNCA | 433.70 | +26.81 | | Top 10 Losers | | Name | Last | Change | | WAAS | 0.00 | -27.05 | | CABO | 1,741.83 | -22.06 | | MDB | 197.98 | -22.06 | | TVIX | 108.50 | -13.22 | | TYL | 358.43 | -13.15 | | UGLD | 170.06 | -11.45 | | BIO | 452.52 | -11.33 | | MTN | 196.75 | -10.22 | | CISN | 0.00 | -9.99 | | CHTR | 530.72 | -9.31 | |
3156 
