List Stock Names starting with: Number of Stock(s): 854 Click here to modify the Visible Columns. | Stock | Company | Market Cap (M) | Open | Range | Last | Change | Change (%) | Volume | | M | Macy's Inc | - | 6.22 | 6.07 - 6.324 | 6.085 | -0.115 | 1.85% | 6,529,551 | | MA | Mastercard Inc | - | 289.85 | 283.298 - 291.84 | 284.59 | -8.59 | 2.93% | 2,967,809 | | MAA | Mid-America Apartment Communities | - | 113.45 | 110.53 - 116.77 | 116.43 | +2.90 | 2.55% | 178,147 | | MAA-I | Mid Amer Apt Cmntys Inc [Maa/Pi] | - | 0.00 | 0.00 - 0.00 | 64.30 | 0.00 | 0.00% | 0 | | MAACU | Montes Archimedes Acquisition Corp | - | 9.89 | 9.88 - 9.93 | 9.88 | -0.01 | 0.10% | 67,101 | | MAAX | Vaneck Vectors Municipal Allocation ETF | - | 0.00 | 0.00 - 0.00 | 24.28 | 0.00 | 0.00% | 0 | | MAC | Macerich Company | - | 6.79 | 6.42 - 6.906 | 6.81 | -0.01 | 0.15% | 1,421,353 | | MACK | Merrimack Pharmaceuticals Inc | - | 3.80 | 3.75 - 3.80 | 3.77 | -0.05 | 1.31% | 44,278 | | MAG | MAG Silver Corp | - | 0.00 | 0.00 - 0.00 | 16.51 | 0.00 | 0.00% | 0 | | MAGA | Point Bridge Gop Stock Tracker ETF | - | 0.00 | 0.00 - 0.00 | 25.43 | 0.00 | 0.00% | 0 | | MAGS | Magal Security Syst | - | 3.62 | 3.57 - 3.70 | 3.69 | +0.04 | 1.10% | 6,824 | | MAIN | Main Street Capital Corp | - | 27.60 | 26.69 - 27.87 | 27.39 | -0.21 | 0.76% | 286,262 | | MAN | Manpower Inc | - | 66.68 | 66.05 - 68.63 | 68.165 | +1.035 | 1.54% | 205,000 | | MANH | Manhattan Assoc | - | 86.71 | 84.44 - 86.72 | 86.07 | -1.29 | 1.48% | 149,166 | | MANT | Mantech Intl Cp A | - | 63.08 | 63.08 - 65.25 | 64.99 | +1.00 | 1.56% | 50,375 | | MANU | Manchester United Ltd | - | 13.58 | 13.45 - 13.66 | 13.65 | +0.05 | 0.37% | 54,285 | | MAR | Marriot Int Cl A | - | 92.05 | 90.60 - 93.57 | 91.64 | -1.69 | 1.81% | 994,575 | | MARA | Marathon Patent Grou | - | 2.27 | 2.07 - 2.27 | 2.178 | -0.102 | 4.47% | 6,814,020 | | MARB | First Trust Merger Arbitrage ETF | - | 0.00 | 0.00 - 0.00 | 19.545 | 0.00 | 0.00% | 0 | | MARK | Remark Holdings Inc | - | 1.07 | 1.02 - 1.09 | 1.025 | -0.075 | 6.82% | 1,712,059 | | MARPS | Marine Petroleum U | - | 2.41 | 2.41 - 5.85 | 4.15 | +1.69 | 68.70% | 22,309,433 | | MAS | Masco Corp | - | 53.99 | 52.15 - 54.40 | 53.23 | -0.74 | 1.37% | 774,801 | | MASI | Masimo Corp | - | 224.43 | 218.225 - 226.31 | 222.16 | -3.52 | 1.56% | 103,762 | | MAT | Mattel Inc | - | 13.94 | 13.54 - 14.02 | 13.735 | -0.265 | 1.89% | 1,011,353 | | MATW | Matthews Intl Corp | - | 21.69 | 21.67 - 22.045 | 21.995 | +0.085 | 0.39% | 27,457 | | MATX | Matson Inc | - | 52.59 | 52.06 - 53.71 | 52.27 | -0.94 | 1.77% | 57,167 | | MAV | Pioneer Muni High Income Advantage Trust | - | 10.97 | 10.84 - 10.97 | 10.90 | -0.07 | 0.64% | 21,174 | | MAXN | Maxeon Solar Tech Ltd | - | 17.14 | 16.05 - 17.16 | 16.33 | -0.96 | 5.55% | 153,450 | | MAXR | Maxar Technologies Ltd | - | 26.39 | 25.40 - 26.60 | 25.68 | -0.94 | 3.53% | 481,765 | | MAYS | J W Mays Inc | - | 23.30 | 23.30 - 23.30 | 23.30 | 0.00 | 0.00% | 202 | | MBB | MBS Ishares ETF | - | 110.22 | 110.19 - 110.285 | 110.28 | +0.03 | 0.03% | 302,933 | | MBCN | Middlefield Banc | - | 19.51 | 19.49 - 19.51 | 19.49 | -0.34 | 1.71% | 357 | | MBI | MBIA Inc | - | 5.93 | 5.67 - 6.05 | 5.79 | -0.16 | 2.69% | 87,260 | | MBII | Marrone Bio Innov | - | 1.14 | 1.105 - 1.14 | 1.11 | -0.03 | 2.63% | 8,420 | | MBIN | Merchants Bancorp | - | 21.70 | 21.479 - 22.205 | 21.71 | +0.05 | 0.23% | 18,176 | | MBINO | Merchants Bancorp Depositary Shares | - | 24.75 | 25.24 - 25.24 | 25.24 | +0.03 | 0.12% | 160 | | MBINP | Merchants Bancorp [Indiana] Perp Pfd Ser A | - | 26.30 | 26.25 - 26.50 | 26.50 | +0.20 | 0.76% | 1,760 | | MBIO | Mustang Bio Inc | - | 2.82 | 2.64 - 2.86 | 2.705 | -0.115 | 4.08% | 551,427 | | MBNKP | Medallion Bank Fixed-To-Floating Rate Non-Cumula | - | 17.18 | 17.18 - 17.99 | 17.99 | 0.00 | 0.00% | 2,283 | | MBOT | Microbot Medical Inc | - | 7.23 | 6.90 - 7.24 | 6.99 | -0.24 | 3.32% | 62,688 | | MBRX | Moleculin Biotech CS | - | 0.711 | 0.68 - 0.72 | 0.685 | -0.035 | 4.86% | 306,779 | | MBSD | Flexshares Disciplined Duration MBS Index Fund | - | 0.00 | 0.00 - 0.00 | 24.105 | 0.00 | 0.00% | 0 | | MBT | Mobile Telesystems | - | 7.84 | 7.74 - 7.87 | 7.795 | -0.085 | 1.08% | 1,393,141 | | MBUU | Malibu Boats Inc | - | 52.52 | 50.67 - 52.52 | 51.275 | -1.305 | 2.48% | 42,439 | | MBWM | Mercantile Bank Corp | - | 21.52 | 21.515 - 22.12 | 22.00 | +0.09 | 0.41% | 10,776 | | MC | Moelis | - | 37.33 | 36.645 - 37.38 | 37.095 | -0.385 | 1.03% | 74,731 | | MCA | Blackrock Muniyield California Insured Fund | - | 14.39 | 14.37 - 14.48 | 14.398 | -0.052 | 0.36% | 11,416 | | MCAC | Mountain Crest Acquisition Corp | - | 9.98 | 9.98 - 10.00 | 9.995 | -0.005 | 0.05% | 3,056 | | MCACR | Mountain Crest Acquisition Corp | - | 0.56 | 0.56 - 0.62 | 0.60 | -0.02 | 3.23% | 5,400 | | MCACU | Mountain Crest Acquisition Corp | - | 10.521 | 10.47 - 10.521 | 10.493 | +0.093 | 0.89% | 1 | | MCB | Metropolitan Bank Holding Corp | - | 29.20 | 27.00 - 29.50 | 29.455 | +0.175 | 0.60% | 5,208 | | MCBC | Macatawa Bank Corp | - | 7.16 | 6.87 - 7.24 | 7.18 | +0.09 | 1.27% | 26,810 | | MCBS | Metrocity Bankshares Inc | - | 14.10 | 13.96 - 14.35 | 14.21 | +0.11 | 0.78% | 7,888 | | MCC | Medley Capital Corp | - | 20.74 | 20.51 - 20.93 | 20.51 | -0.28 | 1.35% | 1,814 | | MCD | McDonald's Corp | - | 213.60 | 209.905 - 215.142 | 212.69 | -2.26 | 1.05% | 1,182,113 | | MCEF | Municipal CEF Income Opportunity ETF FT | - | 18.92 | 18.89 - 18.89 | 18.89 | -0.05 | 0.26% | 90 | | MCEP | Mid-Con Energy Partn | - | 2.14 | 2.05 - 2.19 | 2.07 | -0.09 | 4.17% | 152,709 | | MCF | Contango Oil & Gas Company | - | 0.00 | 0.00 - 0.00 | 1.28 | 0.00 | 0.00% | 0 | | MCFE | Mcafee Corp. Cl A | - | 16.61 | 15.95 - 16.87 | 16.401 | -0.249 | 1.50% | 1,101,569 | | MCFT | Mcbc Holdings | - | 20.85 | 20.19 - 21.08 | 20.80 | -0.12 | 0.57% | 75,375 | | MCHI | China Ishares MSCI ETF | - | 78.29 | 77.32 - 78.40 | 77.67 | -1.42 | 1.80% | 2,308,333 | | MCHP | Microchip Technology | - | 105.00 | 103.725 - 106.38 | 105.21 | -1.14 | 1.07% | 578,087 | | MCHX | Marchex Inc | - | 1.69 | 1.69 - 1.70 | 1.70 | +0.02 | 1.19% | 20,769 | | MCI | Massmutual Corporate Investors | - | 11.68 | 11.656 - 11.925 | 11.72 | +0.10 | 0.86% | 10,606 | | MCK | Mckesson Corp | - | 143.26 | 141.32 - 146.84 | 146.73 | +2.94 | 2.04% | 393,171 | | MCMJ | Merida Merger Corp I | - | 9.75 | 9.75 - 9.80 | 9.75 | 0.00 | 0.00% | 4,654 | | MCMJW | Merida Merger Corp I WT | - | 0.00 | 0.00 - 0.00 | 0.59 | 0.00 | 0.00% | 0 | | MCN | Madison/Claymore Covered Call & Equity Strategy | - | 5.85 | 5.77 - 5.87 | 5.805 | -0.055 | 0.94% | 25,822 | | MCO | Moody's Corp | - | 261.26 | 253.17 - 267.95 | 267.01 | +4.01 | 1.52% | 447,963 | | MCR | MFS Charter Income Trust | - | 8.00 | 7.91 - 8.16 | 8.16 | +0.12 | 1.49% | 70,355 | | MCRB | Seres Theraptc | - | 29.70 | 27.19 - 29.70 | 27.98 | -1.88 | 6.30% | 158,222 | | MCRI | Monarch Casino | - | 44.00 | 42.00 - 44.40 | 44.00 | +2.59 | 6.25% | 35,506 | | MCRO | IQ Hedge Macro Tracker ETF | - | 0.00 | 0.00 - 0.00 | 27.611 | 0.00 | 0.00% | 0 | | MCS | Marcus Corp | - | 7.40 | 7.38 - 7.57 | 7.53 | +0.01 | 0.13% | 212,871 | | MCV | Medley Capital Corp | - | 24.09 | 24.09 - 25.00 | 24.50 | 0.00 | 0.00% | 9,104 | | MCX | Medley Capital Corp | - | 25.05 | 25.03 - 25.06 | 25.06 | +0.02 | 0.08% | 7,619 | | MCY | Mercury General Corp | - | 40.10 | 39.601 - 41.01 | 40.76 | +0.51 | 1.27% | 47,241 | | MD | Mednax Inc | - | 12.86 | 12.49 - 13.14 | 12.71 | -0.22 | 1.70% | 146,648 | | MDB | Mongodb Inc Cl A | - | 232.57 | 223.96 - 236.51 | 228.12 | -7.57 | 3.21% | 183,201 | | MDC | M.D.C. Holdings | - | 43.51 | 43.02 - 44.83 | 43.66 | +0.48 | 1.11% | 159,812 | | MDCA | Mdc Partners Cl A | - | 2.16 | 2.00 - 2.16 | 2.12 | -0.03 | 1.40% | 46,405 | | MDGL | Madrigal Pharmaceuticals Inc | - | 128.29 | 124.52 - 129.94 | 126.955 | -1.365 | 1.06% | 41,481 | | MDGS | Medigus Ltd Ads | - | 2.63 | 2.26 - 2.67 | 2.29 | -0.20 | 8.03% | 1,127,114 | | MDGSW | Medigus Ltd Series C WT | - | 0.00 | 0.00 - 0.00 | 0.32 | 0.00 | 0.00% | 0 | | MDIA | Mediaco Holding Inc Cl A | - | 2.71 | 2.518 - 2.90 | 2.65 | +0.08 | 3.11% | 66,720 | | MDIV | Multi-Asset Diversified Income Index Fund FT | - | 13.55 | 13.399 - 13.591 | 13.45 | -0.055 | 0.41% | 60,917 | | MDJH | Mdjm Ltd | - | 3.53 | 3.271 - 3.53 | 3.415 | -0.035 | 1.01% | 8,062 | | MDLA | Medallia Inc | - | 29.39 | 28.32 - 29.88 | 28.85 | -0.74 | 2.50% | 233,979 | | MDLQ | Medley Llc 7.25% Notes Due 2024 | - | 6.92 | 6.31 - 7.60 | 7.00 | +0.54 | 8.36% | 9,891 | | MDLX | Medley Llc | - | 5.30 | 5.27 - 6.59 | 6.115 | +0.755 | 14.09% | 15,946 | | MDLY | Medley Management Inc | - | 0.50 | 0.48 - 0.54 | 0.492 | -0.018 | 3.53% | 170,739 | | MDLZ | Mondelez Intl Inc | - | 53.03 | 52.62 - 53.45 | 53.45 | +0.26 | 0.49% | 1,912,557 | | MDNA | Medicenna Therapeutics Corp | - | 3.90 | 3.759 - 3.98 | 3.797 | +0.037 | 0.98% | 61,973 | | MDP | Meredith Corp | - | 11.64 | 10.766 - 11.75 | 11.11 | -0.52 | 4.47% | 228,902 | | MDRR | Medalist Diversified REIT Inc | - | 2.20 | 1.91 - 2.29 | 1.95 | -0.34 | 14.85% | 63,721 | | MDRRP | Medalist Diversified REIT Inc Series A | - | 12.10 | 12.10 - 12.50 | 12.30 | 0.00 | 0.00% | 41 | | MDRX | Allscripts Hlthcare | - | 10.15 | 9.86 - 10.63 | 10.25 | -0.02 | 0.19% | 862,721 | | MDT | Medtronic Inc | - | 101.25 | 98.94 - 101.50 | 100.32 | -1.05 | 1.04% | 1,921,324 | | MDU | Mdu Res Group Inc | - | 23.25 | 22.63 - 23.76 | 23.62 | +0.29 | 1.24% | 498,125 | | MDWD | Mediwound Ltd Ord Sh | - | 3.28 | 3.11 - 3.43 | 3.32 | -0.03 | 0.90% | 39,282 | | MDY | S&P Midcap 400 SPDR | - | 0.00 | 0.00 - 0.00 | 348.71 | 0.00 | 0.00% | 0 | | MDYG | S&P Midcap Growth ETF SPDR | - | 0.00 | 0.00 - 0.00 | 58.67 | 0.00 | 0.00% | 0 | | MDYV | S&P Midcap Value ETF SPDR | - | 0.00 | 0.00 - 0.00 | 45.04 | 0.00 | 0.00% | 0 | | MEAR | Short Maturity Muni Bond Ishares ETF | - | 0.00 | 0.00 - 0.00 | 50.18 | 0.00 | 0.00% | 0 | | MEC | Mayville Engineering Company Inc | - | 9.10 | 8.62 - 9.145 | 9.10 | +0.07 | 0.78% | 20,276 | | MED | Medifast Inc | - | 149.18 | 140.89 - 151.49 | 143.24 | -7.54 | 5.00% | 61,478 | | MEDP | Medpace Holdings Inc | - | 111.74 | 109.46 - 112.60 | 110.44 | -1.18 | 1.06% | 98,128 | | MEDS | Trxade Group Inc | - | 4.50 | 4.10 - 4.71 | 4.28 | -0.28 | 6.14% | 66,373 | | MEG | Montrose Environmental Group Inc | - | 26.57 | 25.55 - 26.95 | 26.30 | -0.49 | 1.83% | 5,598 | | MEI | Methode Electronics | - | 30.16 | 29.60 - 30.53 | 30.53 | +0.30 | 0.99% | 35,326 | | MEIP | Mei Pharma Inc | - | 2.66 | 2.56 - 2.70 | 2.587 | -0.073 | 2.74% | 89,653 | | MELI | Mercadolibre Inc | - | 1,279.41 | 1,202.00 - 1,292.78 | 1,226.61 | -74.37 | 5.72% | 305,157 | | MEN | Blackrock Munienhanced Fund | - | 11.24 | 11.10 - 11.22 | 11.145 | -0.065 | 0.58% | 20,311 | | MEOH | Methanex Cp | - | 30.00 | 29.47 - 31.03 | 29.47 | -0.60 | 2.00% | 294,931 | | MER-K | Bank of America Corp [Mer/Pk] | - | 0.00 | 0.00 - 0.00 | 26.26 | 0.00 | 0.00% | 0 | | MERC | Mercer Intl Inc | - | 6.49 | 6.23 - 6.61 | 6.32 | +0.09 | 1.44% | 91,386 | | MESA | Mesa Air Group Inc | - | 3.18 | 3.125 - 3.26 | 3.13 | -0.07 | 2.19% | 130,085 | | MESO | Mesoblast Ltd Ads | - | 11.00 | 10.50 - 11.11 | 10.70 | -0.20 | 1.83% | 165,202 | | MET | Metlife Inc | - | 37.12 | 36.799 - 37.755 | 37.205 | -0.105 | 0.28% | 1,906,405 | | MET-A | Metlife Inc [Met/Pa] | - | 0.00 | 0.00 - 0.00 | 25.18 | 0.00 | 0.00% | 0 | | MET-E | Metlife Inc [Met/Pe] | - | 0.00 | 0.00 - 0.00 | 26.78 | 0.00 | 0.00% | 0 | | MET-F | Metlife Inc [Met/Pf] | - | 0.00 | 0.00 - 0.00 | 26.11 | 0.00 | 0.00% | 0 | | METC | Ramaco Resources Inc | - | 2.84 | 2.77 - 3.148 | 2.94 | +0.12 | 4.26% | 90,869 | | METX | Meten Edtechx Education Group Ltd | - | 2.99 | 2.75 - 2.99 | 2.80 | -0.09 | 3.11% | 6,639 | | METXW | Meten Edtechx Education Group Ltd | - | 0.00 | 0.00 - 0.00 | 0.195 | 0.00 | 0.00% | 0 | | MEXX | MSCI Mexico Bull 3X Direxion | - | 0.00 | 0.00 - 0.00 | 30.811 | 0.00 | 0.00% | 0 | | MFA | MFA Financial Inc | - | 2.885 | 2.79 - 2.90 | 2.80 | -0.12 | 4.11% | 2,265,772 | | MFA-B | MFA Financial Inc [Mfa/Pb] | - | 0.00 | 0.00 - 0.00 | 19.945 | 0.00 | 0.00% | 0 | | MFA-C | MFA Financial Inc [Mfa/Pc] | - | 0.00 | 0.00 - 0.00 | 17.31 | 0.00 | 0.00% | 0 | | MFA.U | Megalith Finl Acquisition Corp [Mfac.U] | - | 0.00 | 0.00 - 0.00 | 10.75 | 0.00 | 0.00% | 0 | | MFA.W | Megalith Finl Acquisition Corp WT [Mfac/W] | - | 0.00 | 0.00 - 0.00 | 0.55 | 0.00 | 0.00% | 0 | | MFAC | Megalith Financial Acquisition Corp Cl A | - | 10.31 | 10.31 - 10.319 | 10.319 | +0.009 | 0.09% | 5,320 | | MFC | Manulife Financial Corp | - | 13.52 | 13.13 - 13.68 | 13.50 | -0.14 | 1.03% | 1,330,982 | | MFD | Macquarie/First Trust Global | - | 7.37 | 7.36 - 7.45 | 7.38 | -0.06 | 0.81% | 29,599 | | MFDX | Pimco RAFI Multi-Factor Intl ETF | - | 0.00 | 0.00 - 0.00 | 23.41 | 0.00 | 0.00% | 0 | | MFEM | Pimco RAFI Multi-Factor EM ETF | - | 0.00 | 0.00 - 0.00 | 22.709 | 0.00 | 0.00% | 0 | | MFG | Mizuho Financial Group | - | 2.45 | 2.41 - 2.50 | 2.46 | +0.02 | 0.82% | 103,610 | | MFGP | Micro Focus Intl Plc | - | 2.92 | 2.805 - 2.94 | 2.865 | -0.015 | 0.52% | 460,721 | | MFH | Mercurity Fintech Holding Inc | - | 2.46 | 2.43 - 2.543 | 2.501 | -0.019 | 0.75% | 26,684 | | MFIN | Medallion Fin Cp | - | 2.465 | 2.465 - 2.64 | 2.64 | +0.12 | 4.76% | 9,867 | | MFINL | Medallion Fin Notes | - | 25.155 | 25.03 - 25.30 | 25.30 | 0.00 | 0.00% | 1,300 | | MFL | Blackrock Muniholdings Investment Quality Fund | - | 13.06 | 13.02 - 13.15 | 13.06 | -0.07 | 0.53% | 17,406 | | MFM | MFS Muni Income Trust | - | 6.32 | 6.27 - 6.32 | 6.30 | -0.02 | 0.32% | 54,436 | | MFMS | Motley Fool Small-Cap Growth ETF | - | 0.00 | 0.00 - 0.00 | 32.61 | 0.00 | 0.00% | 0 | | MFNC | Mackinac Financial | - | 9.90 | 9.67 - 10.44 | 9.67 | -0.51 | 5.01% | 2,301 | | MFO | MFA Financial Inc | - | 23.62 | 23.13 - 23.70 | 23.70 | +0.20 | 0.85% | 1,125 | | MFT | Blackrock Muniyield Investment Qualityfund | - | 13.26 | 13.22 - 13.33 | 13.22 | -0.03 | 0.23% | 12,038 | | MFUS | Pimco RAFI Multi-Factor U.S. Equity ETF | - | 0.00 | 0.00 - 0.00 | 29.611 | 0.00 | 0.00% | 0 | | MFV | MFS Special Value Trust | - | 5.27 | 5.183 - 5.30 | 5.276 | +0.086 | 1.66% | 22,870 | | MG | Mistras Group Inc | - | 3.80 | 3.74 - 3.86 | 3.75 | -0.08 | 2.09% | 64,619 | | MGA | Magna International | - | 51.24 | 49.24 - 51.577 | 50.81 | -0.55 | 1.07% | 316,422 | | MGC | Megacap 300 Index ETF Vanguard | - | 0.00 | 0.00 - 0.00 | 117.68 | 0.00 | 0.00% | 0 | | MGEE | Mge Energy Inc | - | 66.90 | 64.71 - 66.90 | 65.925 | +0.825 | 1.27% | 16,897 | | MGEN | Miragen Therapeutics Inc | - | 1.56 | 1.26 - 1.564 | 1.35 | -0.05 | 3.57% | 13,100,485 | | MGF | MFS Government Markets Income Trust | - | 4.63 | 4.61 - 4.63 | 4.62 | 0.00 | 0.00% | 25,057 | | MGI | Moneygram Intl | - | 5.12 | 5.00 - 5.92 | 5.23 | +0.74 | 16.48% | 35,720,586 | | MGIC | Magic Software Entpr | - | 12.63 | 12.38 - 12.71 | 12.393 | -0.427 | 3.33% | 5,838 | | MGK | Megacap 300 Growth Index ETF Vanguard | - | 0.00 | 0.00 - 0.00 | 182.93 | 0.00 | 0.00% | 0 | | MGLN | Magellan Health | - | 74.55 | 71.95 - 75.44 | 72.355 | -2.235 | 3.00% | 101,850 | | MGM | MGM Resorts International | - | 20.28 | 19.55 - 20.56 | 20.31 | -0.98 | 4.60% | 10,017,862 | | MGNI | Magnite Inc | - | 9.51 | 8.685 - 9.53 | 8.96 | -0.73 | 7.53% | 951,122 | | MGNX | Macrogenics | - | 19.65 | 18.94 - 19.66 | 19.545 | -0.325 | 1.64% | 178,112 | | MGP | MGM Growth Properties Llc | - | 26.53 | 26.13 - 27.09 | 26.41 | -0.24 | 0.90% | 520,479 | | MGPI | MGP Ingredients Inc | - | 43.08 | 41.71 - 43.107 | 42.44 | -0.52 | 1.21% | 41,288 | | MGR | Affiliated Managers Group Inc | - | 26.64 | 26.53 - 26.981 | 26.54 | -0.11 | 0.41% | 5,041 | | MGRB | Affiliated Managers Group Inc 4.750% Junior Sub | - | 26.07 | 25.89 - 26.30 | 26.04 | -0.15 | 0.57% | 35,077 | | MGRC | Mcgrath Rentcorp | - | 56.09 | 55.04 - 58.35 | 55.825 | -2.545 | 4.36% | 26,475 | | MGTA | Magenta Therapeutics Inc | - | 6.65 | 6.32 - 6.671 | 6.40 | -0.33 | 4.90% | 58,241 | | MGTX | Meiragtx Holdings Plc | - | 13.55 | 12.66 - 13.55 | 12.88 | -0.75 | 5.50% | 28,365 | | MGU | Macquarie Global Infrastructure Total Return Fun | - | 16.76 | 16.16 - 16.89 | 16.50 | -0.18 | 1.08% | 30,964 | | MGV | Megacap 300 Value Index ETF Vanguard | - | 0.00 | 0.00 - 0.00 | 74.66 | 0.00 | 0.00% | 0 | | MGY | Magnolia Oil & Gas Corp | - | 4.42 | 4.255 - 4.43 | 4.32 | -0.13 | 2.92% | 355,448 | | MGYR | Magyar Bancorp Inc | - | 8.10 | 8.10 - 8.60 | 8.278 | -0.322 | 3.74% | 3,081 | | MH-A | Maiden Holdings Ltd [Mh/Pa] | - | 0.00 | 0.00 - 0.00 | 8.40 | 0.00 | 0.00% | 0 | | MH-C | Maiden Holdings Ltd [Mh/Pc] | - | 0.00 | 0.00 - 0.00 | 8.35 | 0.00 | 0.00% | 0 | | MH-D | Maiden Holdings Ltd [Mh/Pd] | - | 0.00 | 0.00 - 0.00 | 8.20 | 0.00 | 0.00% | 0 | | MHD | Blackrock Muniholdings Fund | - | 15.09 | 14.90 - 15.09 | 15.02 | +0.02 | 0.13% | 5,050 | | MHE | Massachusetts Health and Education Tax-Exempt TR | - | 13.314 | 13.204 - 13.385 | 13.204 | -0.072 | 0.54% | 1,655 | | MHF | Western Asset Muni High | - | 7.21 | 7.13 - 7.22 | 7.133 | -0.047 | 0.65% | 19,431 | | MHH | Mastech Holdings Inc | - | 0.00 | 0.00 - 0.00 | 17.22 | 0.00 | 0.00% | 0 | | MHI | Pioneer Muni High Income Trust | - | 11.41 | 11.30 - 11.42 | 11.33 | -0.07 | 0.61% | 45,733 | | MHK | Mohawk Industries | - | 105.92 | 98.41 - 109.95 | 102.85 | +9.80 | 10.53% | 830,468 | | MHLA | Maiden Holdings Ltd 6.625% No | - | 19.33 | 18.95 - 19.642 | 19.386 | -0.124 | 0.64% | 862 | | MHLD | Maiden Holdings Ltd | - | 1.21 | 1.21 - 1.22 | 1.22 | 0.00 | 0.00% | 3,063 | | MHN | Blackrock Muniholdings New York Quality Fund | - | 13.25 | 13.17 - 13.34 | 13.22 | -0.12 | 0.90% | 24,991 | | MHNC | Maiden Holdings North America | - | 21.77 | 21.44 - 21.88 | 21.77 | -0.08 | 0.37% | 1,163 | | MHO | M/I Homes | - | 42.89 | 41.13 - 45.04 | 41.77 | -1.20 | 2.79% | 72,326 | | MIC | Macquarie Infrastructure Company Trust | - | 25.48 | 24.47 - 25.99 | 25.90 | +0.35 | 1.37% | 186,149 | | MICT | Micronet Enertec Tec | - | 2.62 | 2.62 - 3.18 | 2.91 | +0.35 | 13.67% | 540,150 | | MID | American Century Mid Cap Growth Impact ETF | - | 0.00 | 0.00 - 0.00 | 44.426 | 0.00 | 0.00% | 0 | | MIDD | Middleby Corp | - | 100.41 | 97.66 - 100.96 | 98.94 | -1.47 | 1.46% | 90,586 | | MIDF | Ishares Edge MSCI Multifactor USA Mid-Cap ETF | - | 0.00 | 0.00 - 0.00 | 27.414 | 0.00 | 0.00% | 0 | | MIDU | Mid Cap Bull 3X Direxion | - | 0.00 | 0.00 - 0.00 | 23.40 | 0.00 | 0.00% | 0 | | MIE | Cohen & Steers MLP Income and | - | 1.61 | 1.53 - 1.62 | 1.57 | -0.05 | 3.09% | 42,701 | | MIK | The Michaels Comp | - | 8.49 | 7.99 - 8.50 | 8.18 | -0.33 | 3.88% | 1,499,024 | | MILN | G-X Millennials Thematic ETF | - | 31.38 | 30.515 - 31.53 | 30.774 | -1.126 | 3.53% | 21,897 | | MIME | Mimecast Ltd Ord | - | 39.61 | 38.08 - 39.69 | 39.28 | -0.77 | 1.92% | 299,086 | | MIN | MFS Intermediate Income Trust | - | 3.73 | 3.71 - 3.74 | 3.735 | +0.005 | 0.13% | 111,915 | | MINC | Advisorshares Newfleet Multi-Sector ETF | - | 0.00 | 0.00 - 0.00 | 48.68 | 0.00 | 0.00% | 0 | | MIND | Mitcham Industries Inc | - | 2.10 | 2.071 - 2.13 | 2.10 | 0.00 | 0.00% | 10,232 | | MINDP | Mitcham Industries Inc | - | 17.65 | 17.65 - 18.56 | 17.99 | 0.00 | 0.00% | 4,173 | | MINI | Mobile Mini Inc | - | 31.57 | 29.22 - 32.16 | 29.50 | 0.00 | 0.00% | 0 | | MINT | Enhanced Short-Maturity Strgy ETF Pimco | - | 0.00 | 0.00 - 0.00 | 101.98 | 0.00 | 0.00% | 0 | | MIRM | Mirum Pharmaceuticals Inc | - | 16.10 | 15.67 - 16.63 | 16.39 | +0.26 | 1.61% | 19,396 | | MIST | Milestone Pharmaceuticals Inc | - | 5.72 | 5.57 - 5.808 | 5.69 | -0.04 | 0.70% | 82,067 | | MIT-A | Ag Mtg Invt TR Inc [Mitt/Pa] | - | 0.00 | 0.00 - 0.00 | 17.205 | 0.00 | 0.00% | 0 | | MIT-B | Ag Mtg Invt TR Inc [Mitt/Pb] | - | 0.00 | 0.00 - 0.00 | 16.98 | 0.00 | 0.00% | 0 | | MIT-C | Ag Mtg Invt TR Inc [Mitt/Pc] | - | 0.00 | 0.00 - 0.00 | 16.96 | 0.00 | 0.00% | 0 | | MITK | Mitek Systems Inc | - | 13.00 | 12.31 - 13.13 | 12.475 | -0.625 | 4.77% | 198,011 | | MITO | Stealth Biotherapeutics Corp Ads | - | 1.414 | 1.27 - 1.45 | 1.30 | -0.10 | 7.14% | 90,055 | | MITT | Ag Mortgage Investment Trust | - | 2.60 | 2.61 - 2.66 | 2.61 | -0.03 | 1.14% | 268,383 | | MIXT | Mix Telematics Ltd | - | 8.42 | 8.44 - 8.50 | 8.465 | -0.025 | 0.29% | 834 | | MIY | Blackrock Muniyield Michigan Quality Fund | - | 13.56 | 13.54 - 13.69 | 13.55 | -0.05 | 0.37% | 26,104 | | MJ | Alternative Harvest ETF | - | 0.00 | 0.00 - 0.00 | 10.94 | 0.00 | 0.00% | 0 | | MJCO | Majesco | - | 15.97 | 15.97 - 16.06 | 16.00 | +0.03 | 0.19% | 902,898 | | MJJ | Microsectors Cannabis ETN | - | 0.00 | 0.00 - 0.00 | 55.52 | 0.00 | 0.00% | 0 | | MJO | Microsectors Cannabis 2X ETN | - | 0.00 | 0.00 - 0.00 | 53.897 | 0.00 | 0.00% | 0 | | MKC | Mccormick & Company Inc | - | 183.10 | 179.64 - 184.305 | 182.60 | -1.30 | 0.71% | 214,484 | | MKC.V | Mccormick & CO Inc | - | 0.00 | 0.00 - 0.00 | 184.51 | 0.00 | 0.00% | 0 | | MKD | Molecular Data Inc Ads | - | 1.10 | 1.04 - 1.10 | 1.06 | -0.05 | 4.50% | 48,505 | | MKGI | Monaker Group Inc | - | 2.134 | 1.93 - 2.134 | 1.93 | -0.23 | 10.65% | 38,755 | | MKL | Markel Corp | - | 948.99 | 923.00 - 961.57 | 942.67 | -9.93 | 1.04% | 14,047 | | MKSI | Mks Instruments Inc | - | 110.82 | 108.74 - 112.25 | 109.30 | -3.54 | 3.14% | 65,092 | | MKTX | Marketaxess Holdings | - | 550.34 | 532.60 - 555.50 | 537.95 | -17.91 | 3.22% | 101,634 | | MLAB | Mesa Labs Inc | - | 266.24 | 260.55 - 266.29 | 260.55 | -5.74 | 2.16% | 4,617 | | MLAC | Malacca Straits Acquisition Company Ltd Cl A | - | 9.685 | 9.65 - 9.685 | 9.65 | 0.00 | 0.00% | 33,482 | | MLACU | Malacca Straits Acquisition Company Ltd Unit | - | 9.90 | 9.90 - 9.90 | 9.90 | -0.01 | 0.10% | 590 | | MLACW | Malacca Straits Acquisition Company WT | - | 0.412 | 0.40 - 0.45 | 0.40 | 0.00 | 0.00% | 13,100 | | MLCO | Melco Resorts & Entertainment | - | 15.69 | 15.69 - 16.19 | 16.00 | +0.01 | 0.06% | 1,687,671 | | MLHR | Miller Herman Inc | - | 31.86 | 31.06 - 32.35 | 30.95 | -1.02 | 3.19% | 147,226 | | MLI | Mueller Industries | - | 28.66 | 27.76 - 29.17 | 29.17 | +0.42 | 1.46% | 57,069 | | MLM | Martin Marietta Materials | - | 260.76 | 250.00 - 269.78 | 269.48 | +5.88 | 2.23% | 224,444 | | MLN | Long Municipal Index ETF Vaneck | - | 0.00 | 0.00 - 0.00 | 21.23 | 0.00 | 0.00% | 0 | | MLND | Millendo Therapeutics Inc | - | 1.47 | 1.43 - 1.53 | 1.43 | -0.05 | 3.38% | 121,894 | | MLP | Maui Land & Pineapple Company | - | 10.48 | 10.20 - 10.70 | 10.575 | -0.085 | 0.80% | 2,569 | | MLPA | Global X MLP ETF | - | 0.00 | 0.00 - 0.00 | 23.02 | 0.00 | 0.00% | 0 | | MLPB | Etracs MLP Infrastructure Index ETN | - | 0.00 | 0.00 - 0.00 | 9.563 | 0.00 | 0.00% | 0 | | MLPC | C-Tracks MLP Miller/Howard Perf Fundamental | - | 0.00 | 0.00 - 0.00 | 6.297 | 0.00 | 0.00% | 0 | | MLPE | C-Tracks MLP Miller/Howard Fundamental Series B | - | 0.00 | 0.00 - 0.00 | 9.897 | 0.00 | 0.00% | 0 | | MLPG | Alerian Natural Gas MLP ETN UBS E-Tracs | - | 0.00 | 0.00 - 0.00 | 10.03 | 0.00 | 0.00% | 0 | | MLPI | Alerian MLP Infrastrctr ETN UBS E-Tracs | - | 0.00 | 0.00 - 0.00 | 9.57 | 0.00 | 0.00% | 0 | | MLPO | CS S&P MLP Index ETN | - | 0.00 | 0.00 - 0.00 | 6.47 | 0.00 | 0.00% | 0 | | MLPR | Etracs Quarterly Pay 1.5X Alerian MLP ETN | - | 0.00 | 0.00 - 0.00 | 16.525 | 0.00 | 0.00% | 0 | | MLPX | G-X MLP & Energy Infrasture ETF | - | 0.00 | 0.00 - 0.00 | 22.60 | 0.00 | 0.00% | 0 | | MLPY | Cushing MLP HI Income ETN | - | 0.00 | 0.00 - 0.00 | 2.632 | 0.00 | 0.00% | 0 | | MLR | Miller Industries | - | 30.27 | 30.05 - 30.76 | 30.32 | -0.06 | 0.20% | 4,363 | | MLSS | Milestone Scientific | - | 0.00 | 0.00 - 0.00 | 1.57 | 0.00 | 0.00% | 0 | | MLVF | Malvern Bncp | - | 12.467 | 12.467 - 12.62 | 12.467 | +0.007 | 0.06% | 1,099 | | MMAC | Mma Capital Mngt | - | 25.70 | 25.315 - 25.71 | 25.70 | +0.20 | 0.78% | 238 | | MMC | Marsh & Mclennan Companies | - | 102.59 | 102.11 - 104.64 | 103.41 | +0.46 | 0.45% | 851,314 | | MMD | Mainstay Defined Muni Opp Fund | - | 21.01 | 20.689 - 21.04 | 20.98 | -0.05 | 0.24% | 14,694 | | MMI | Marcus & Millichap | - | 31.27 | 30.14 - 31.77 | 31.279 | -0.211 | 0.67% | 26,421 | | MMIN | IQ Mackay Shields Municipal Insured ETF | - | 0.00 | 0.00 - 0.00 | 27.08 | 0.00 | 0.00% | 0 | | MMIT | IQ Mackay Municipal Intermediate ETF | - | 0.00 | 0.00 - 0.00 | 26.23 | 0.00 | 0.00% | 0 | | MMLG | First Trust Multi-Manager Large Growth ETF | - | 0.00 | 0.00 - 0.00 | 21.356 | 0.00 | 0.00% | 0 | | MMLP | Martin Midstrm LP | - | 1.46 | 1.39 - 1.47 | 1.43 | -0.04 | 2.72% | 44,619 | | MMM | 3M Company | - | 158.33 | 157.00 - 159.39 | 158.78 | +0.30 | 0.19% | 638,376 | | MMP | Magellan Midstream Partners LP | - | 35.52 | 34.02 - 36.09 | 35.378 | -0.143 | 0.40% | 508,342 | | MMS | Maximus Inc | - | 65.27 | 64.78 - 67.65 | 67.52 | +1.81 | 2.75% | 139,050 | | MMSI | Merit Medical Sys | - | 51.50 | 49.61 - 51.565 | 50.01 | -1.58 | 3.06% | 159,737 | | MMT | MFS Multimarket Income Trust | - | 5.74 | 5.66 - 5.73 | 5.695 | -0.015 | 0.26% | 54,908 | | MMTM | S&P 1500 Momentum Tilt ETF SPDR | - | 0.00 | 0.00 - 0.00 | 147.039 | 0.00 | 0.00% | 0 | | MMU | Western Asset Managed Municipals Fund | - | 12.14 | 12.13 - 12.19 | 12.16 | 0.00 | 0.00% | 15,661 | | MMX | Maverix Metals Inc | - | 0.00 | 0.00 - 0.00 | 5.23 | 0.00 | 0.00% | 0 | | MMYT | Makemytrip Ltd | - | 18.60 | 18.27 - 18.915 | 18.535 | +0.005 | 0.03% | 79,372 | | MN | Manning & Napier Inc | - | 3.82 | 3.76 - 3.96 | 3.85 | -0.05 | 1.28% | 15,220 | | MNA | IQ Merger Arbitrage ETF | - | 0.00 | 0.00 - 0.00 | 34.10 | 0.00 | 0.00% | 0 | | MNCL | Monocle Acquisition Corp | - | 10.22 | 10.00 - 10.22 | 10.00 | -0.23 | 2.25% | 8,341 | | MNCLW | Monocle Acquisition Corp WT | - | 0.00 | 0.00 - 0.00 | 0.49 | 0.00 | 0.00% | 0 | | MNDO | Mind C.T.I. Ltd | - | 2.20 | 2.20 - 2.24 | 2.24 | 0.00 | 0.00% | 7,625 | | MNK | Mallinckrodt Plc | - | 1.00 | 0.75 - 1.00 | 0.75 | 0.00 | 0.00% | 0 | | MNKD | Mannkind Corp | - | 2.04 | 1.98 - 2.041 | 2.02 | -0.03 | 1.46% | 741,108 | | MNLO | Menlo Therapeutics Inc | - | 1.37 | 1.30 - 1.39 | 1.35 | -0.03 | 2.17% | 1,561,259 | | MNOV | Medicinova Inc | - | 5.72 | 5.565 - 5.82 | 5.63 | -0.08 | 1.40% | 81,257 | | MNP | Western Asset Muni Partners Fund | - | 14.03 | 13.94 - 14.095 | 13.96 | -0.06 | 0.43% | 4,462 | | MNPR | Monopar Therapeutics Inc | - | 4.81 | 4.33 - 4.81 | 4.55 | -0.36 | 7.33% | 35,125 | | MNR | Monmouth Real Estate Investment Corp | - | 14.04 | 13.68 - 14.16 | 13.955 | -0.105 | 0.75% | 108,791 | | MNR-C | Monmouth Real Estate Invt Corp [Mnr/Pc] | - | 0.00 | 0.00 - 0.00 | 24.872 | 0.00 | 0.00% | 0 | | MNRL | Brigham Minerals Inc | - | 8.70 | 8.26 - 8.96 | 8.61 | -0.10 | 1.15% | 66,541 | | MNRO | Monro Muffler Brak | - | 42.555 | 41.08 - 42.53 | 42.18 | -0.25 | 0.59% | 63,363 | | MNSB | Mainstreet Bank | - | 14.88 | 14.87 - 15.01 | 14.91 | -0.20 | 1.32% | 2,964 | | MNSBP | Mainstreet Bancshares Inc ADR | - | 25.00 | 25.00 - 25.17 | 25.17 | +0.15 | 0.60% | 824 | | MNSO | Miniso Group Holding Ltd ADR | - | 18.80 | 18.75 - 19.31 | 19.075 | +0.075 | 0.39% | 309,604 | | MNST | Monster Beverage Cp | - | 76.83 | 75.45 - 77.22 | 77.00 | -0.54 | 0.70% | 999,097 | | MNTA | Momenta Pharma | - | 52.47 | 52.46 - 52.50 | 52.48 | 0.00 | 0.00% | 6,440,253 | | MNTX | Manitex Intl Inc | - | 4.015 | 4.005 - 4.10 | 4.10 | +0.09 | 2.24% | 4,560 | | MO | Altria Group | - | 36.25 | 35.88 - 36.75 | 36.32 | -0.55 | 1.49% | 5,577,921 | | MOAT | Wide Moat Vaneck ETF | - | 0.00 | 0.00 - 0.00 | 53.35 | 0.00 | 0.00% | 0 | | MOBL | Mobileiron Inc | - | 7.02 | 7.02 - 7.08 | 7.075 | +0.025 | 0.35% | 582,388 | | MOD | Modine Manufacturing Company | - | 6.43 | 6.14 - 6.48 | 6.38 | -0.08 | 1.24% | 55,883 | | MODN | Model N Inc | - | 34.88 | 34.83 - 35.38 | 35.00 | -0.17 | 0.48% | 226,965 | | MOFG | Midwestone Fnl Gp | - | 21.30 | 21.04 - 21.68 | 21.09 | -0.18 | 0.85% | 5,434 | | MOG.A | Moog Inc Cl A | - | 0.00 | 0.00 - 0.00 | 61.28 | 0.00 | 0.00% | 0 | | MOG.B | Moog Inc Cl B | - | 0.00 | 0.00 - 0.00 | 66.63 | 0.00 | 0.00% | 0 | | MOGO | Mogo Inc | - | 1.31 | 1.16 - 1.31 | 1.24 | -0.10 | 7.46% | 93,337 | | MOGU | Mogu Inc ADR | - | 2.70 | 2.50 - 2.765 | 2.555 | -0.145 | 5.37% | 34,968 | | MOH | Molina Healthcare Inc | - | 187.29 | 183.03 - 205.00 | 185.33 | -1.78 | 0.95% | 87,094 | | MOHO | Ecmoho Ltd ADR | - | 1.404 | 1.354 - 1.42 | 1.367 | -0.043 | 3.05% | 21,790 | | MOM | US Momentum Mkt Neutral ETF Quantshares | - | 0.00 | 0.00 - 0.00 | 30.941 | 0.00 | 0.00% | 0 | | MOMO | Momo Inc Ads | - | 15.27 | 14.66 - 15.38 | 14.833 | -0.647 | 4.18% | 917,828 | | MOO | Agribusiness ETF Vaneck | - | 0.00 | 0.00 - 0.00 | 67.19 | 0.00 | 0.00% | 0 | | MOR | Morphosys Ag ADR | - | 25.40 | 25.14 - 25.43 | 25.35 | +0.13 | 0.52% | 18,574 | | MORF | Morphic Holding Inc | - | 25.85 | 25.75 - 26.11 | 25.86 | -0.11 | 0.42% | 8,878 | | MORN | Morningstar Inc | - | 194.22 | 190.265 - 195.565 | 191.745 | -4.005 | 2.05% | 21,428 | | MORT | Mortgage REIT Vaneck ETF | - | 0.00 | 0.00 - 0.00 | 13.69 | 0.00 | 0.00% | 0 | | MOS | Mosaic Company | - | 18.18 | 17.90 - 18.39 | 18.30 | 0.00 | 0.00% | 1,600,667 | | MOSY | Mosys Inc | - | 1.65 | 1.52 - 1.667 | 1.54 | -0.11 | 6.67% | 73,154 | | MOTI | Morningstar Intl Moat Vaneck ETF | - | 0.00 | 0.00 - 0.00 | 28.853 | 0.00 | 0.00% | 0 | | MOTNU | Motion Acquisition Corp | - | 9.88 | 9.88 - 9.88 | 9.88 | -0.02 | 0.20% | 2,313 | | MOTO | Smartetfs Smart Transport & Tech ETF | - | 0.00 | 0.00 - 0.00 | 32.80 | 0.00 | 0.00% | 0 | | MOTS | Motus Gi Holdings Inc | - | 0.775 | 0.742 - 0.775 | 0.75 | -0.023 | 2.98% | 43,011 | | MOV | Movado Group Inc | - | 11.15 | 10.80 - 11.34 | 10.90 | -0.27 | 2.42% | 41,240 | | MOXC | Moxian Inc | - | 1.13 | 1.07 - 1.14 | 1.11 | -0.05 | 4.31% | 68,056 | | MPA | Blackrock Muniyield Pennsylvania Quality Fund | - | 13.71 | 13.60 - 13.71 | 13.639 | -0.031 | 0.23% | 832 | | MPAA | Motorcar Parts Amer | - | 15.20 | 14.95 - 15.26 | 15.155 | -0.245 | 1.59% | 14,979 | | MPB | Mid Penn Bancorp Inc | - | 19.60 | 19.50 - 19.84 | 19.56 | -0.07 | 0.36% | 335 | | MPC | Marathon Petroleum Corp | - | 28.50 | 28.16 - 29.055 | 28.525 | -0.305 | 1.06% | 3,575,079 | | MPL.W | Multiplan Corporation WT [Mpln/W] | - | 0.00 | 0.00 - 0.00 | 1.295 | 0.00 | 0.00% | 0 | | MPLN | Multiplan Corp | - | 7.57 | 7.35 - 7.80 | 7.585 | -0.005 | 0.07% | 625,850 | | MPLX | Mplx LP | - | 16.89 | 16.47 - 17.11 | 16.95 | -0.07 | 0.41% | 932,377 | | MPV | Massmutual Participation Investors | - | 10.88 | 10.582 - 10.98 | 10.89 | +0.15 | 1.40% | 8,003 | | MPW | Medical Properties Trust | - | 17.97 | 17.515 - 18.07 | 17.83 | -0.31 | 1.71% | 987,774 | | MPWR | Monolithic Power Sys | - | 307.62 | 302.88 - 317.98 | 315.93 | -2.70 | 0.85% | 175,696 | | MPX | Marine Products Corp | - | 15.83 | 15.03 - 16.40 | 15.975 | +0.045 | 0.28% | 9,858 | | MQT | Blackrock Muniyield Quality Fund II | - | 13.11 | 13.004 - 13.127 | 13.075 | -0.035 | 0.27% | 5,603 | | MQY | Blackrock Muniyield Quality Fund | - | 15.71 | 15.64 - 15.93 | 15.67 | -0.02 | 0.13% | 5,540 | | MR | Montage Resources Corp | - | 5.15 | 4.88 - 5.26 | 5.01 | -0.14 | 2.72% | 501,709 | | MRAM | Everspin Technologies Inc | - | 7.85 | 7.40 - 7.851 | 7.491 | -0.419 | 5.30% | 61,085 | | MRBK | Meridian Bank | - | 17.85 | 17.51 - 17.85 | 17.51 | -0.28 | 1.57% | 792 | | MRC | Mrc Global Inc | - | 4.35 | 4.045 - 4.67 | 4.43 | +0.06 | 1.37% | 185,951 | | MRCC | Monroe Capital Corp | - | 6.58 | 6.41 - 6.58 | 6.45 | -0.13 | 1.98% | 14,426 | | MRCCL | Monroe Capital Corp 5.75% Notes Due 2023 | - | 24.22 | 24.10 - 24.24 | 24.10 | +0.07 | 0.29% | 1,735 | | MRCY | Mercury Sys Inc | - | 70.90 | 69.11 - 71.90 | 69.30 | -1.73 | 2.44% | 66,920 | | MREO | Mereo Biopharma Group Plc ADR | - | 2.43 | 2.33 - 2.44 | 2.39 | -0.02 | 0.83% | 16,218 | | MRGR | Merger ETF Proshares | - | 0.00 | 0.00 - 0.00 | 38.656 | 0.00 | 0.00% | 0 | | MRIN | Marin Software Inc | - | 2.63 | 2.251 - 2.682 | 2.47 | -0.15 | 5.73% | 1,188,228 | | MRK | Merck & Company | - | 75.38 | 74.51 - 76.59 | 74.81 | -1.08 | 1.42% | 3,739,600 | | MRKR | Marker Therapeutics Inc | - | 1.38 | 1.36 - 1.404 | 1.363 | -0.037 | 2.64% | 48,382 | | MRLN | Marlin Business Serv | - | 7.26 | 7.10 - 7.55 | 7.205 | +0.195 | 2.78% | 21,419 | | MRNA | Moderna Inc | - | 70.80 | 66.93 - 71.48 | 67.96 | -3.32 | 4.66% | 3,576,070 | | MRNS | Marinus Pharma CS | - | 13.33 | 12.89 - 13.395 | 13.205 | -0.155 | 1.16% | 111,705 | | MRO | Marathon Oil Corp | - | 3.94 | 3.85 - 4.01 | 3.90 | -0.09 | 2.26% | 9,934,955 | | MRSK | Agility Shares Managed Risk ETF | - | 0.00 | 0.00 - 0.00 | 27.321 | 0.00 | 0.00% | 0 | | MRSN | Mersana Therapeutics Inc | - | 19.098 | 17.25 - 18.167 | 17.685 | -0.195 | 1.09% | 169,463 | | MRTN | Marten Transport L | - | 15.29 | 15.28 - 15.55 | 15.35 | -0.09 | 0.58% | 55,706 | | MRTX | Mirati Therapeutics | - | 214.36 | 214.36 - 225.06 | 217.50 | -2.47 | 1.12% | 217,783 | | MRUS | Merus N.V. CS | - | 12.967 | 12.22 - 13.02 | 12.74 | -0.15 | 1.16% | 13,881 | | MRVL | Marvell Tech Group | - | 38.30 | 37.05 - 38.68 | 37.565 | -0.645 | 1.69% | 7,759,638 | | MS | Morgan Stanley | - | 47.96 | 47.25 - 48.26 | 47.87 | -0.25 | 0.52% | 4,038,652 | | MS-A | Morgan Stanley [Ms/Pa] | - | 0.00 | 0.00 - 0.00 | 23.90 | 0.00 | 0.00% | 0 | | MS-E | Morgan Stanley [Ms/Pe] | - | 0.00 | 0.00 - 0.00 | 28.45 | 0.00 | 0.00% | 0 | | MS-F | Morgan Stanley [Ms/Pf] | - | 0.00 | 0.00 - 0.00 | 27.75 | 0.00 | 0.00% | 0 | | MS-I | Morgan Stanley [Ms/Pi] | - | 0.00 | 0.00 - 0.00 | 28.04 | 0.00 | 0.00% | 0 | | MS-K | Morgan Stanley [Ms/Pk] | - | 0.00 | 0.00 - 0.00 | 28.03 | 0.00 | 0.00% | 0 | | MS-L | Morgan Stanley 4.875% Prf Perpetual USD 25 1/100 | - | 0.00 | 0.00 - 0.00 | 26.61 | 0.00 | 0.00% | 0 | | MSA | Msa Safety Inc | - | 130.89 | 124.58 - 131.59 | 130.985 | -0.275 | 0.21% | 63,621 | | MSB | Mesabi Trust | - | 23.48 | 22.95 - 23.894 | 23.45 | -0.36 | 1.51% | 16,583 | | MSBF | MSB Financial | - | 10.34 | 10.19 - 10.89 | 10.38 | +0.62 | 6.35% | 32,273 | | MSBI | Midland Sts BNC | - | 14.54 | 14.54 - 14.832 | 14.76 | +0.15 | 1.03% | 16,544 | | MSC | Studio City Intl Holdings Ltd ADR | - | 15.64 | 15.462 - 15.64 | 15.462 | 0.00 | 0.00% | 3 | | MSCI | MSCI Inc | - | 344.15 | 336.03 - 350.725 | 350.725 | +5.235 | 1.52% | 165,899 | | MSD | Morgan Stanley Emerging Markets Debt | - | 8.45 | 8.35 - 8.45 | 8.427 | +0.007 | 0.08% | 17,424 | | MSEX | Middlesex Water Company | - | 65.88 | 65.45 - 66.56 | 65.45 | -0.87 | 1.31% | 3,231 | | MSFT | Microsoft Corp | - | 203.50 | 199.63 - 204.29 | 202.19 | -2.53 | 1.24% | 16,209,972 | | MSGE | Madison Square Garden Entertainment Corp | - | 65.32 | 64.32 - 67.635 | 65.11 | -0.49 | 0.75% | 58,610 | | MSGN | Msg Networks Inc | - | 8.89 | 8.68 - 9.10 | 8.92 | -0.08 | 0.89% | 201,531 | | MSGS | Madison Square Garden Sports Corp | - | 142.37 | 140.58 - 143.62 | 142.065 | -0.825 | 0.58% | 53,481 | | MSI | Motorola Solutions | - | 160.50 | 157.47 - 165.39 | 160.31 | -2.58 | 1.58% | 354,455 | | MSM | Msc Industrial Direct Company | - | 67.17 | 66.08 - 68.95 | 68.885 | +1.325 | 1.96% | 243,818 | | MSN | Emerson Radio Corp | - | 0.00 | 0.00 - 0.00 | 0.864 | 0.00 | 0.00% | 0 | | MSON | Misonix Inc | - | 11.56 | 11.165 - 11.56 | 11.165 | -0.405 | 3.50% | 1,830 | | MSOS | Advisorshares Pure US Cannabis ETF | - | 0.00 | 0.00 - 0.00 | 25.17 | 0.00 | 0.00% | 0 | | MSP | Datto Holding Corp | - | 29.17 | 28.71 - 29.78 | 29.28 | +0.13 | 0.45% | 231,302 | | MSTB | Lha Market State Tactical Beta ETF | - | 0.00 | 0.00 - 0.00 | 24.73 | 0.00 | 0.00% | 0 | | MSTR | Microstrategy Cl A | - | 161.96 | 159.54 - 163.93 | 163.93 | +1.97 | 1.22% | 69,146 | | MSVB | Mid-Southn Svg Bk IN | - | 13.55 | 13.27 - 13.58 | 13.58 | 0.00 | 0.00% | 1 | | MSVX | Lha Market State Alpha Seeker ETF | - | 0.00 | 0.00 - 0.00 | 24.275 | 0.00 | 0.00% | 0 | | MT | Arcelormittal | - | 13.64 | 13.40 - 13.70 | 13.52 | -0.14 | 1.02% | 1,908,446 | | MTA | Metalla Royalty and Streaming Ltd | - | 0.00 | 0.00 - 0.00 | 7.60 | 0.00 | 0.00% | 0 | | MTB | M&T Bank Corp | - | 99.57 | 99.246 - 101.52 | 100.65 | +1.11 | 1.12% | 235,851 | | MTBC | Mtbc Inc | - | 7.86 | 7.64 - 7.925 | 7.72 | -0.11 | 1.40% | 28,903 | | MTBCP | Mtbc 11% Sr A Prf ST | - | 25.25 | 25.10 - 25.32 | 25.10 | -0.21 | 0.83% | 16,944 | | MTC | Mmtec Inc | - | 0.91 | 0.85 - 0.928 | 0.869 | -0.046 | 5.03% | 177,926 | | MTCH | Match Group Inc | - | 121.37 | 116.24 - 123.17 | 118.31 | -3.81 | 3.12% | 790,222 | | MTCN | Arcelormittal 5.50% Mandatorily | - | 34.75 | 34.29 - 35.14 | 34.37 | -0.43 | 1.24% | 16,299 | | MTCR | Metacrine Inc | - | 8.58 | 8.51 - 9.20 | 9.01 | +0.56 | 6.63% | 15,357 | | MTD | Mettler-Toledo International | - | 995.86 | 988.68 - 1,017.12 | 1,000.064 | -3.727 | 0.37% | 28,535 | | MTDR | Matador Resources Company | - | 6.81 | 6.70 - 6.985 | 6.91 | 0.00 | 0.00% | 1,156,294 | | MTEM | Molecular Templates Inc | - | 9.50 | 8.785 - 9.50 | 8.86 | -0.64 | 6.74% | 102,803 | | MTEX | Mannatech Inc | - | 16.21 | 16.90 - 16.90 | 16.90 | +0.11 | 0.66% | 23 | | MTG | Mgic Investment Corp | - | 9.60 | 9.49 - 9.68 | 9.665 | -0.035 | 0.36% | 1,963,697 | | MTGP | Wisdomtree Mortgage Plus Bond Fund | - | 0.00 | 0.00 - 0.00 | 51.575 | 0.00 | 0.00% | 0 | | MTH | Meritage Corp | - | 88.74 | 85.64 - 90.54 | 87.033 | -1.967 | 2.21% | 101,086 | | MTL | Mechel Oao | - | 1.35 | 1.30 - 1.35 | 1.30 | -0.03 | 2.26% | 23,079 | | MTLS | Materialise NV Ads | - | 38.00 | 33.77 - 38.00 | 34.75 | -2.43 | 6.54% | 95,944 | | MTN | Vail Resorts | - | 233.29 | 227.34 - 235.49 | 232.28 | -1.56 | 0.67% | 76,412 | | MTNB | Matinas Biopharma Hl | - | 0.00 | 0.00 - 0.00 | 0.852 | 0.00 | 0.00% | 0 | | MTOR | Meritor Inc | - | 24.60 | 23.64 - 25.385 | 24.49 | -0.18 | 0.73% | 141,025 | | MTP | Midatech Pharma Ads | - | 1.85 | 1.66 - 1.85 | 1.729 | -0.131 | 7.04% | 65,520 | | MTR | Mesa Royalty Trust | - | 3.84 | 3.701 - 3.858 | 3.71 | -0.11 | 2.88% | 11,869 | | MTRN | Materion Corp | - | 51.72 | 50.08 - 52.71 | 52.005 | +0.185 | 0.36% | 12,344 | | MTRX | Matrix Service Company | - | 7.49 | 7.49 - 7.71 | 7.58 | +0.09 | 1.20% | 101,915 | | MTSC | M T S Systems Cp | - | 23.21 | 23.21 - 24.825 | 23.72 | +0.42 | 1.80% | 26,050 | | MTSI | Macom Technology S | - | 35.70 | 34.868 - 36.435 | 36.10 | -0.70 | 1.90% | 187,070 | | MTSL | Mer Telemanagement Solutions Ltd | - | 1.262 | 1.05 - 1.33 | 1.17 | -0.14 | 10.69% | 262,124 | | MTT | Western Asset Muni Defined Opportunity Trust Inc | - | 20.05 | 19.97 - 20.028 | 19.99 | -0.01 | 0.05% | 8,437 | | MTUM | USA Momentum Factor Ishares Edge MSCI ETF | - | 0.00 | 0.00 - 0.00 | 143.78 | 0.00 | 0.00% | 0 | | MTW | Manitowoc Company | - | 7.52 | 7.42 - 7.615 | 7.52 | -0.01 | 0.13% | 105,550 | | MTX | Minerals Technologies Inc | - | 54.92 | 52.37 - 56.32 | 54.00 | -0.98 | 1.78% | 19,081 | | MTZ | Mastec Inc | - | 48.00 | 46.32 - 51.39 | 48.91 | +0.56 | 1.16% | 922,617 | | MU | Micron Technology | - | 50.01 | 49.46 - 50.42 | 49.97 | -0.51 | 1.01% | 6,896,709 | | MUA | Blackrock Muniassets Fund | - | 13.539 | 13.45 - 13.63 | 13.485 | -0.035 | 0.26% | 11,000 | | MUB | Natl Muni Bond Ishares ETF | - | 0.00 | 0.00 - 0.00 | 115.17 | 0.00 | 0.00% | 0 | | MUC | Blackrock Muniholdings California Quality Fund | - | 14.27 | 14.175 - 14.31 | 14.23 | -0.04 | 0.28% | 11,960 | | MUE | Blackrock Muniholdings Quality Fund II | - | 12.79 | 12.75 - 12.87 | 12.75 | -0.09 | 0.70% | 15,920 | | MUFG | Mitsubishi Ufj Financial Group Inc | - | 3.96 | 3.90 - 3.985 | 3.945 | +0.005 | 0.13% | 963,565 | | MUH | Blackrock Muniholdings Fund II | - | 14.56 | 14.466 - 14.56 | 14.48 | -0.07 | 0.48% | 10,030 | | MUI | Blackrock Muni Intermediate Duration Fund Inc | - | 14.03 | 13.92 - 14.03 | 13.948 | -0.052 | 0.37% | 17,495 | | MUJ | Blackrock Muniholdings New Jersey Insured Fund | - | 13.57 | 13.52 - 13.60 | 13.53 | -0.05 | 0.37% | 9,449 | | MUNI | Interm Muni Bond Strgy ETF Pimco | - | 0.00 | 0.00 - 0.00 | 55.96 | 0.00 | 0.00% | 0 | | MUR | Murphy Oil Corp | - | 7.74 | 7.565 - 7.84 | 7.67 | -0.13 | 1.67% | 1,348,881 | | MUS | Blackrock Muniholdings Quality Fund | - | 12.54 | 12.475 - 12.64 | 12.534 | -0.086 | 0.68% | 13,918 | | MUSA | Murphy USA Inc | - | 125.55 | 117.08 - 126.59 | 124.575 | -1.085 | 0.86% | 85,887 | | MUST | Columbia Multi-Sector Municipal Income ETF | - | 0.00 | 0.00 - 0.00 | 21.925 | 0.00 | 0.00% | 0 | | MUTE | Commnication Services Index Bear 3X Direxion | - | 0.00 | 0.00 - 0.00 | 45.65 | 0.00 | 0.00% | 0 | | MUX | Mcewen Mining Inc | - | 1.01 | 0.942 - 1.02 | 0.954 | -0.041 | 4.12% | 2,499,783 | | MVBF | Mvb Financial Corp | - | 16.10 | 15.65 - 16.10 | 15.80 | -0.17 | 1.06% | 8,457 | | MVC | MVC Capital | - | 7.47 | 7.19 - 7.52 | 7.396 | -0.064 | 0.86% | 3,246 | | MVCD | MVC Capital Inc 6.25% Senior Notes Due 2022 | - | 25.09 | 25.00 - 25.09 | 25.06 | +0.02 | 0.08% | 2,279 | | MVF | Munivest Fund | - | 8.63 | 8.58 - 8.63 | 8.59 | -0.02 | 0.23% | 16,477 | | MVIN | Natixis Seeyond Intl Min Vol ETF | - | 0.00 | 0.00 - 0.00 | 38.137 | 0.00 | 0.00% | 0 | | MVIS | Microvision | - | 1.78 | 1.70 - 1.885 | 1.76 | -0.45 | 20.36% | 5,325,164 | | MVO | Mv Oil Trust | - | 2.54 | 2.46 - 2.65 | 2.565 | +0.005 | 0.20% | 2,436 | | MVRL | Etracs Monthly Pay 1.5X Mortgage REIT ETN | - | 0.00 | 0.00 - 0.00 | 29.63 | 0.00 | 0.00% | 0 | | MVT | Blackrock Munivest Fund II | - | 13.84 | 13.64 - 14.002 | 13.73 | -0.05 | 0.36% | 5,847 | | MVV | Ultra Midcap 400 Proshares | - | 0.00 | 0.00 - 0.00 | 32.99 | 0.00 | 0.00% | 0 | | MWA | Mueller Water Products | - | 10.51 | 10.26 - 10.66 | 10.50 | -0.03 | 0.28% | 300,390 | | MWK | Mohawk Group Holdings Inc | - | 8.18 | 7.91 - 8.18 | 7.945 | -0.215 | 2.63% | 28,620 | | MX | Magnachip Semiconductor Corp | - | 14.50 | 13.07 - 14.545 | 14.00 | +0.52 | 3.86% | 662,994 | | MXC | Mexco Energy Corp | - | 0.00 | 0.00 - 0.00 | 5.56 | 0.00 | 0.00% | 0 | | MXDU | Nationwide Max Diverse U.S. Core Equity ETF | - | 0.00 | 0.00 - 0.00 | 33.328 | 0.00 | 0.00% | 0 | | MXE | Mexico Equity and | - | 7.77 | 7.715 - 7.89 | 7.715 | -0.085 | 1.09% | 495 | | MXF | Mexico Fund | - | 10.40 | 10.40 - 10.633 | 10.475 | +0.035 | 0.34% | 18,505 | | MXI | Global Materials Ishares ETF | - | 0.00 | 0.00 - 0.00 | 68.03 | 0.00 | 0.00% | 0 | | MXIM | Maxim Integrated | - | 69.37 | 68.80 - 70.04 | 69.83 | -0.36 | 0.51% | 482,762 | | MXL | Maxlinear Inc | - | 26.33 | 25.105 - 26.92 | 26.18 | -0.39 | 1.47% | 81,131 | | MYC | Blackrock Muniyield California Fund | - | 13.78 | 13.78 - 13.86 | 13.79 | -0.06 | 0.43% | 7,858 | | MYD | Blackrock Muniyield Fund | - | 13.30 | 13.18 - 13.30 | 13.19 | -0.05 | 0.38% | 18,952 | | MYE | Myers Industries | - | 14.33 | 13.78 - 14.75 | 14.52 | +0.18 | 1.26% | 27,510 | | MYF | Blackrock Muniyield Investment Fund | - | 13.32 | 13.20 - 13.32 | 13.265 | -0.035 | 0.26% | 14,322 | | MYFW | First Western Financial Inc | - | 13.55 | 13.55 - 14.00 | 13.674 | -0.376 | 2.68% | 2,200 | | MYGN | Myriad Genetics Inc | - | 13.21 | 12.44 - 13.21 | 12.54 | -0.53 | 4.06% | 147,291 | | MYI | Blackrock Muniyield Quality Fund III | - | 13.30 | 13.27 - 13.36 | 13.28 | -0.04 | 0.30% | 38,424 | | MYJ | Blackrock Muniyield New Jersey Fund | - | 13.37 | 13.28 - 13.43 | 13.37 | -0.04 | 0.30% | 23,332 | | MYL | Mylan NV Ord Shs | - | 14.38 | 14.335 - 14.73 | 14.65 | +0.28 | 1.95% | 1,990,598 | | MYN | Blackrock Muniyield New York Quality Fund | - | 12.55 | 12.47 - 12.70 | 12.56 | -0.07 | 0.55% | 24,894 | | MYO | Myomo Inc | - | 0.00 | 0.00 - 0.00 | 4.45 | 0.00 | 0.00% | 0 | | MYOK | Myokardia Inc | - | 223.04 | 222.985 - 223.40 | 223.25 | -0.07 | 0.03% | 157,069 | | MYOS | Myos Rens Tech | - | 1.096 | 1.06 - 1.11 | 1.09 | 0.00 | 0.00% | 97,020 | | MYOV | Myovant Sciences Ltd | - | 14.75 | 13.78 - 15.05 | 13.945 | -0.935 | 6.28% | 486,862 | | MYRG | MYR Group Inc | - | 43.18 | 42.57 - 43.70 | 43.08 | -0.33 | 0.76% | 11,154 | | MYSZ | My Size Inc | - | 0.967 | 0.95 - 0.978 | 0.955 | -0.02 | 2.05% | 22,344 | | MYT | Urban Tea Inc | - | 1.67 | 1.59 - 1.67 | 1.61 | -0.07 | 4.17% | 46,145 | | MYY | Midcap 400 Short Proshares | - | 0.00 | 0.00 - 0.00 | 35.92 | 0.00 | 0.00% | 0 | | MZA | Muniyield Arizona Fund | - | 14.65 | 14.65 - 15.56 | 14.65 | 0.00 | 0.00% | 2,002 | | MZZ | Ultrashort Midcap400 Proshares | - | 0.00 | 0.00 - 0.00 | 9.80 | 0.00 | 0.00% | 0 |
| APPS Individual or Group chat with anyone on I3investor  ActiveGainersLosers | Top 10 Active Counters | | Name | Last | Change | | LK | 1.38 | +1.38 | | BLRX | 2.717 | +1.237 | | AAPL | 109.43 | -5.89 | | NIO | 30.86 | -1.13 | | OAS | 0.155 | -0.014 | | SQQQ | 24.895 | +1.535 | | TWTR | 41.805 | -10.625 | | GE | 7.36 | -0.01 | | HTZ | 1.78 | 0.00 | | NOK | 3.38 | +0.03 | | Top 10 Gainers | | Name | Last | Change | | GOOGL | 1,630.00 | +73.12 | | GOOG | 1,633.96 | +66.72 | | NVR | 4,030.26 | +33.99 | | CHTR | 603.52 | +27.52 | | BIO | 595.015 | +26.985 | | ROG | 124.03 | +21.05 | | DKNGW | 20.00 | +20.00 | | GSHD | 121.74 | +14.71 | | RMD | 191.705 | +12.195 | | MHK | 102.85 | +9.80 | | Top 10 Losers | | Name | Last | Change | | AMZN | 3,071.35 | -139.66 | | MELI | 1,226.61 | -74.37 | | SHOP | 928.75 | -48.25 | | TTD | 575.40 | -42.58 | | CACC | 286.86 | -31.96 | | CMG | 1,210.84 | -31.96 | | NFLX | 481.142 | -23.068 | | ZM | 468.182 | -21.498 | | SGEN | 171.075 | -21.265 | | TSLA | 389.69 | -21.14 | |
2123