Highlights

Stocks Listing

 
Search
Recent Quotes: [Sign In or Register (FREE) to view]
 
 
 
 
 
 

 
List Stock Names starting with:
0-9   A   B   C   D   E   F   G   H   I   J   K   L   M   N   O   P   Q   R   S   T   U   V   W   X   Y   Z   Other  

Number of Stock(s): 882

Click here to modify the Visible Columns.

Stock Company Market Cap (M) Open Range Last Change Change (%) Volume
M Macy's Inc - 16.90 16.75 - 22.30 17.73 +0.83 4.91% 79,499,200
MA Mastercard Inc - 320.36 313.12 - 323.00 315.49 -4.87 1.52% 7,448,800
MAA Mid-America Apartment Communities - 133.90 131.10 - 135.00 131.73 -2.17 1.62% 658,900
MAA-I Mid Amer Apt Cmntys Inc [Maa/Pi] - 66.649 66.00 - 66.649 66.00 -0.649 0.97% 2,000
MAAC Montes Archimedes Acquisition Corp. Cl A - 10.29 10.15 - 10.47 10.23 -0.06 0.58% 327,700
MAACU Montes Archimedes Acquisition Corp - 10.53 10.50 - 10.96 10.51 -0.02 0.19% 167,600
MAACW Montes Archimedes Acquisition Corp WT - 1.41 1.20 - 1.46 1.33 -0.08 5.67% 229,900
MAAX Vaneck Vectors Municipal Allocation ETF - 25.12 25.10 - 25.12 25.10 -0.02 0.08% 700
MAC Macerich Company - 21.10 17.11 - 25.99 22.38 +1.28 6.07% 58,391,400
MACK Merrimack Pharmaceuticals Inc - 7.26 6.85 - 7.62 6.95 -0.31 4.27% 85,400
MACU Mallard Acquisition Corp - 10.10 10.10 - 10.175 10.12 +0.02 0.20% 11,300
MACUU Mallard Acquisition Corp - 11.21 10.90 - 11.74 10.90 -0.31 2.77% 7,600
MACUW Mallard Acquisition Corp WT - 0.811 0.81 - 0.87 0.825 +0.014 1.73% 86,500
MAG MAG Silver Corp - 17.65 16.60 - 17.67 16.73 -0.92 5.21% 981,400
MAGA Point Bridge Gop Stock Tracker ETF - 29.90 29.80 - 30.27 29.92 +0.02 0.07% 20,100
MAGS Magal Security Syst - 4.15 4.12 - 4.28 4.24 +0.09 2.17% 60,700
MAIN Main Street Capital Corp - 33.50 33.33 - 33.84 33.48 -0.02 0.06% 473,200
MAN Manpower Inc - 89.47 87.67 - 91.10 89.61 +0.14 0.16% 481,200
MANH Manhattan Assoc - 116.63 115.55 - 120.28 116.89 +0.26 0.22% 589,700
MANT Mantech Intl Cp A - 92.94 92.066 - 96.97 95.71 +2.77 2.98% 258,700
MANU Manchester United Ltd - 14.94 14.60 - 15.27 14.77 -0.17 1.14% 244,200
MAR Marriot Int Cl A - 118.38 115.95 - 121.44 117.47 -0.91 0.77% 3,939,200
MARA Marathon Patent Grou - 17.09 16.48 - 19.59 17.65 +0.56 3.28% 17,571,700
MARB First Trust Merger Arbitrage ETF - 19.47 19.42 - 19.47 19.457 -0.013 0.07% 2,500
MARK Remark Holdings Inc - 3.23 2.82 - 3.55 3.21 -0.02 0.62% 12,153,100
MARPS Marine Petroleum U - 3.95 3.85 - 4.05 3.87 -0.08 2.03% 29,700
MAS Masco Corp - 54.56 53.25 - 54.82 54.36 -0.20 0.37% 2,282,100
MASI Masimo Corp - 248.62 243.45 - 258.70 251.00 +2.38 0.96% 341,400
MASS 908 Devices Inc - 56.00 50.75 - 64.28 53.65 -2.35 4.20% 320,800
MAT Mattel Inc - 17.21 16.92 - 18.14 18.10 +0.89 5.17% 3,983,500
MATW Matthews Intl Corp - 31.12 30.98 - 32.59 31.94 +0.82 2.63% 181,500
MATX Matson Inc - 64.79 62.50 - 65.31 64.54 -0.25 0.39% 288,000
MAV Pioneer Muni High Income Advantage Trust - 11.69 11.69 - 11.82 11.73 +0.04 0.34% 68,500
MAX Mediaalpha Inc Cl A - 51.33 48.61 - 55.43 53.10 +1.77 3.45% 253,000
MAXN Maxeon Solar Tech Ltd - 42.69 41.45 - 46.88 45.75 +3.06 7.17% 987,500
MAXR Maxar Technologies Ltd - 46.84 43.49 - 47.40 43.50 -3.34 7.13% 3,137,300
MAYS J W Mays Inc - 28.45 0.00 - 0.00 28.45 0.00 0.00% 0
MBB MBS Ishares ETF - 110.20 110.12 - 110.27 110.19 -0.01 0.01% 1,562,700
MBBB Vaneck Vectors Moody's Analytics BBB Corporate B - 25.197 25.197 - 25.197 25.197 0.00 0.00% 100
MBCN Middlefield Banc - 19.02 18.64 - 19.70 19.02 0.00 0.00% 19,500
MBI MBIA Inc - 6.96 6.49 - 7.66 6.53 -0.43 6.18% 1,011,400
MBII Marrone Bio Innov - 1.60 1.45 - 1.64 1.54 -0.06 3.75% 724,800
MBIN Merchants Bancorp - 30.07 28.68 - 31.03 30.04 -0.03 0.10% 60,300
MBINO Merchants Bancorp Depositary Shares - 25.70 25.60 - 26.08 26.00 +0.30 1.17% 11,800
MBINP Merchants Bancorp [Indiana] Perp Pfd Ser A - 26.58 26.50 - 26.95 26.95 +0.37 1.39% 2,700
MBIO Mustang Bio Inc - 4.35 4.06 - 4.51 4.15 -0.20 4.60% 4,274,100
MBNKP Medallion Bank Fixed-To-Floating Rate Non-Cumula - 21.00 20.59 - 21.90 21.85 +0.85 4.05% 42,500
MBOT Microbot Medical Inc - 8.85 8.77 - 9.82 9.33 +0.48 5.42% 337,900
MBRX Moleculin Biotech CS - 1.00 0.96 - 1.05 0.975 -0.025 2.50% 3,690,200
MBSD Flexshares Disciplined Duration MBS Index Fund - 24.013 23.99 - 24.06 24.025 +0.012 0.05% 30,800
MBT Mobile Telesystems - 9.12 9.05 - 9.335 9.27 +0.15 1.64% 4,553,600
MBUU Malibu Boats Inc - 75.98 71.27 - 77.25 71.99 -3.99 5.25% 292,000
MBWM Mercantile Bank Corp - 28.03 26.97 - 29.095 27.36 -0.67 2.39% 60,200
MC Moelis - 50.42 48.76 - 50.78 49.37 -1.05 2.08% 688,100
MCA Blackrock Muniyield California Insured Fund - 15.01 14.95 - 15.05 15.00 -0.01 0.07% 25,700
MCAC Mountain Crest Acquisition Corp - 12.53 12.14 - 13.55 12.85 +0.32 2.55% 456,000
MCACR Mountain Crest Acquisition Corp - 1.21 1.14 - 1.30 1.25 +0.04 3.31% 87,500
MCACU Mountain Crest Acquisition Corp - 13.98 12.72 - 13.99 13.00 -0.98 7.01% 600
MCADU Mountain Crest Acquisition Corp II Units - 10.31 10.25 - 10.61 10.26 -0.05 0.48% 21,100
MCB Metropolitan Bank Holding Corp - 41.54 39.66 - 43.48 39.85 -1.69 4.07% 34,000
MCBC Macatawa Bank Corp - 8.46 8.17 - 8.60 8.39 -0.07 0.83% 118,000
MCBS Metrocity Bankshares Inc - 14.50 14.16 - 14.95 14.27 -0.23 1.59% 64,300
MCC Medley Capital Corp - 27.64 27.50 - 28.50 28.31 +0.39 1.40% 11,720
MCD McDonald's Corp - 212.39 207.00 - 213.15 207.00 -5.39 2.54% 5,462,400
MCEF Municipal CEF Income Opportunity ETF FT - 20.27 20.261 - 20.53 20.39 +0.12 0.59% 2,300
MCEP Mid-Con Energy Partn - 5.88 5.27 - 5.91 5.52 0.00 0.00% 224,737
MCF Contango Oil & Gas Company - 2.49 2.35 - 2.65 2.47 -0.02 0.80% 1,309,400
MCFE Mcafee Corp. Cl A - 20.70 19.32 - 22.14 21.00 +0.30 1.45% 1,951,200
MCFT Mcbc Holdings - 27.72 26.39 - 29.108 26.89 -0.83 2.99% 142,800
MCHI China Ishares MSCI ETF - 89.70 89.07 - 92.12 89.12 -0.58 0.65% 4,253,100
MCHP Microchip Technology - 138.88 132.54 - 149.05 133.04 -5.84 4.21% 3,537,400
MCHX Marchex Inc - 2.72 2.61 - 2.947 2.76 +0.04 1.47% 85,100
MCI Massmutual Corporate Investors - 13.34 13.11 - 13.79 13.29 -0.05 0.37% 20,200
MCK Mckesson Corp - 182.93 177.35 - 184.10 178.19 -4.74 2.59% 1,245,400
MCMJ Merida Merger Corp I - 10.25 10.19 - 10.55 10.34 +0.09 0.88% 44,700
MCMJW Merida Merger Corp I WT - 1.70 1.41 - 1.70 1.61 -0.09 5.29% 59,800
MCN Madison/Claymore Covered Call & Equity Strategy - 7.03 7.00 - 7.14 7.01 -0.02 0.28% 75,900
MCO Moody's Corp - 266.25 261.38 - 270.369 263.04 -3.21 1.21% 1,008,800
MCR MFS Charter Income Trust - 8.79 8.69 - 8.79 8.77 -0.02 0.23% 56,800
MCRB Seres Theraptc - 23.53 21.77 - 25.32 22.83 -0.70 2.97% 970,600
MCRI Monarch Casino - 54.39 52.50 - 58.90 53.00 -1.39 2.56% 98,600
MCRO IQ Hedge Macro Tracker ETF - 28.544 28.544 - 28.544 28.544 0.00 0.00% 100
MCS Marcus Corp - 17.79 16.89 - 19.16 17.93 +0.14 0.79% 2,020,000
MCV Medley Capital Corp - 24.75 24.95 - 25.00 24.95 +0.24 0.97% 2,003
MCY Mercury General Corp - 52.38 52.049 - 54.70 53.67 +1.29 2.46% 480,900
MD Mednax Inc - 25.49 24.73 - 29.255 28.60 +3.11 12.20% 2,294,900
MDB Mongodb Inc Cl A - 350.00 337.46 - 370.00 343.56 -6.44 1.84% 789,800
MDC M.D.C. Holdings - 52.55 52.23 - 55.51 53.74 +1.19 2.26% 568,700
MDCA Mdc Partners Cl A - 2.76 2.60 - 2.90 2.82 +0.06 2.17% 571,700
MDGL Madrigal Pharmaceuticals Inc - 120.10 117.20 - 131.99 122.02 +1.92 1.60% 719,900
MDGS Medigus Ltd Ads - 3.21 3.05 - 3.71 3.06 -0.15 4.67% 5,622,600
MDGSW Medigus Ltd Series C WT - 1.14 0.87 - 1.14 1.08 -0.06 5.26% 13,300
MDIA Mediaco Holding Inc Cl A - 3.49 3.30 - 4.24 4.00 +0.51 14.61% 275,400
MDIV Multi-Asset Diversified Income Index Fund FT - 15.246 15.05 - 15.305 15.05 -0.196 1.29% 110,700
MDJH Mdjm Ltd - 4.32 4.20 - 4.55 4.228 -0.092 2.13% 39,100
MDLA Medallia Inc - 44.39 41.70 - 47.98 47.50 +3.11 7.01% 4,952,500
MDLQ Medley Llc 7.25% Notes Due 2024 - 8.38 8.20 - 8.75 8.34 -0.04 0.48% 45,600
MDLX Medley Llc - 8.64 8.40 - 9.41 9.07 +0.43 4.98% 64,800
MDLY Medley Management Inc - 10.14 9.76 - 17.00 13.15 +3.01 29.68% 981,000
MDLZ Mondelez Intl Inc - 57.16 56.28 - 57.98 56.42 -0.74 1.29% 7,581,500
MDNA Medicenna Therapeutics Corp - 4.36 4.02 - 4.67 4.18 -0.18 4.13% 276,600
MDP Meredith Corp - 21.85 21.80 - 24.545 23.73 +1.88 8.60% 1,628,500
MDRR Medalist Diversified REIT Inc - 2.48 2.35 - 2.70 2.40 -0.08 3.23% 266,600
MDRRP Medalist Diversified REIT Inc Series A - 20.50 20.50 - 22.00 21.50 +1.00 4.88% 4,900
MDRX Allscripts Hlthcare - 16.52 16.52 - 17.43 16.86 +0.34 2.06% 2,055,500
MDT Medtronic Inc - 114.80 111.13 - 115.45 111.50 -3.30 2.87% 6,894,400
MDU Mdu Res Group Inc - 26.26 25.91 - 26.49 26.25 -0.01 0.04% 1,231,100
MDVL Medavail Hldg Inc - 13.50 12.90 - 14.42 13.97 +0.47 3.48% 143,600
MDWD Mediwound Ltd Ord Sh - 4.93 4.55 - 5.00 4.73 -0.20 4.06% 242,200
MDWT Midwest Holding Inc - 55.50 54.01 - 55.52 54.57 -0.93 1.68% 8,200
MDXG Mimedx Group Inc - 8.32 8.01 - 9.44 9.14 +0.82 9.86% 1,031,400
MDY S&P Midcap 400 SPDR - 435.08 429.24 - 437.51 431.11 -3.97 0.91% 1,331,000
MDYG S&P Midcap Growth ETF SPDR - 72.21 70.75 - 72.325 71.04 -1.17 1.62% 110,600
MDYV S&P Midcap Value ETF SPDR - 57.36 56.77 - 57.672 57.02 -0.34 0.59% 70,700
MEAR Short Maturity Muni Bond Ishares ETF - 50.12 50.12 - 50.255 50.21 +0.09 0.18% 19,100
MEC Mayville Engineering Company Inc - 13.75 13.49 - 14.33 13.95 +0.20 1.45% 77,500
MED Medifast Inc - 236.76 231.74 - 247.95 240.49 +3.73 1.58% 179,000
MEDP Medpace Holdings Inc - 134.79 130.735 - 135.74 132.02 -2.77 2.06% 187,400
MEDS Trxade Group Inc - 5.88 5.63 - 6.19 5.67 -0.21 3.57% 90,600
MEG Montrose Environmental Group Inc - 38.86 37.01 - 42.79 37.25 -1.61 4.14% 184,800
MEI Methode Electronics - 39.01 37.94 - 39.62 38.29 -0.72 1.85% 164,900
MEIP Mei Pharma Inc - 3.00 2.89 - 3.00 2.98 -0.02 0.67% 1,233,000
MELI Mercadolibre Inc - 1,790.03 1,700.00 - 1,908.88 1,718.70 -71.33 3.98% 1,022,900
MEN Blackrock Munienhanced Fund - 12.17 12.09 - 12.24 12.15 -0.02 0.16% 76,100
MEOH Methanex Cp - 32.61 31.80 - 35.76 34.22 +1.61 4.94% 1,120,600
MER-K Bank of America Corp [Mer/Pk] - 27.30 27.24 - 27.45 27.32 +0.02 0.07% 114,100
MERC Mercer Intl Inc - 11.52 11.12 - 11.53 11.16 -0.36 3.12% 187,600
MESA Mesa Air Group Inc - 6.42 6.21 - 6.69 6.34 -0.08 1.25% 649,600
MESO Mesoblast Ltd Ads - 9.00 8.77 - 9.25 8.94 -0.06 0.67% 335,700
MET Metlife Inc - 49.28 48.325 - 49.64 48.41 -0.87 1.77% 8,023,200
MET-A Metlife Inc [Met/Pa] - 25.51 25.39 - 25.62 25.46 -0.05 0.20% 22,500
MET-E Metlife Inc [Met/Pe] - 27.66 27.36 - 27.80 27.49 -0.17 0.61% 53,100
MET-F Metlife Inc [Met/Pf] - 25.88 25.62 - 25.90 25.68 -0.20 0.77% 130,500
METC Ramaco Resources Inc - 3.07 2.95 - 3.18 3.07 0.00 0.00% 77,400
METX Meten Edtechx Education Group Ltd - 2.09 1.91 - 2.275 1.96 -0.13 6.22% 1,627,000
METXW Meten Edtechx Education Group Ltd - 0.23 0.21 - 0.24 0.22 -0.01 4.35% 95,800
MEXX MSCI Mexico Bull 3X Direxion - 59.65 56.112 - 59.65 57.645 -2.005 3.36% 20,100
MFA MFA Financial Inc - 3.87 3.76 - 3.908 3.78 -0.09 2.33% 5,252,500
MFA-B MFA Financial Inc [Mfa/Pb] - 23.42 23.00 - 23.72 23.00 -0.42 1.79% 35,200
MFA-C MFA Financial Inc [Mfa/Pc] - 22.04 21.47 - 22.04 21.74 -0.30 1.36% 32,200
MFA.W Megalith Finl Acquisition Corp WT [Mfac/W] - 2.50 0.00 - 0.00 2.50 0.00 0.00% 0
MFAC Megalith Financial Acquisition Corp Cl A - 14.76 0.00 - 0.00 14.76 0.00 0.00% 0
MFC Manulife Financial Corp - 18.45 18.065 - 18.548 18.15 -0.30 1.63% 3,488,100
MFD Macquarie/First Trust Global - 8.80 8.60 - 8.83 8.60 -0.20 2.27% 46,000
MFDX Pimco RAFI Multi-Factor Intl ETF - 27.67 27.469 - 27.67 27.469 -0.201 0.73% 1,200
MFEM Pimco RAFI Multi-Factor EM ETF - 28.52 28.49 - 28.65 28.498 -0.022 0.08% 7,400
MFG Mizuho Financial Group - 2.68 2.64 - 2.72 2.65 -0.03 1.12% 312,600
MFGP Micro Focus Intl Plc - 5.61 5.60 - 6.04 5.91 +0.30 5.35% 1,629,000
MFH Mercurity Fintech Holding Inc - 3.12 3.05 - 3.30 3.14 +0.02 0.64% 252,900
MFIN Medallion Fin Cp - 6.80 5.37 - 7.10 6.17 -0.63 9.26% 270,200
MFINL Medallion Fin Notes - 25.25 25.25 - 25.26 25.25 0.00 0.00% 28
MFL Blackrock Muniholdings Investment Quality Fund - 14.47 14.28 - 14.48 14.34 -0.13 0.90% 77,300
MFM MFS Muni Income Trust - 6.65 6.61 - 6.68 6.63 -0.02 0.30% 130,400
MFMS Motley Fool Small-Cap Growth ETF - 40.95 40.38 - 41.92 41.15 +0.20 0.49% 21,500
MFNC Mackinac Financial - 12.71 12.07 - 13.90 12.82 +0.11 0.87% 33,400
MFO MFA Financial Inc - 25.44 25.44 - 25.446 25.44 0.00 0.00% 17,406
MFT Blackrock Muniyield Investment Qualityfund - 14.51 14.399 - 14.65 14.58 +0.07 0.48% 2,900
MFUS Pimco RAFI Multi-Factor U.S. Equity ETF - 34.375 34.066 - 34.375 34.066 -0.309 0.90% 100
MFV MFS Special Value Trust - 5.80 5.74 - 5.91 5.79 -0.01 0.17% 21,800
MG Mistras Group Inc - 7.38 6.843 - 7.39 6.93 -0.45 6.10% 192,600
MGA Magna International - 72.27 69.275 - 72.31 69.80 -2.47 3.42% 2,838,700
MGC Megacap 300 Index ETF Vanguard - 135.92 132.73 - 135.92 133.50 -2.42 1.78% 118,600
MGEE Mge Energy Inc - 64.68 63.348 - 67.84 63.61 -1.07 1.65% 134,400
MGEN Miragen Therapeutics Inc - 23.29 22.97 - 23.89 23.01 -0.02 0.09% 44,316
MGF MFS Government Markets Income Trust - 4.52 4.51 - 4.54 4.52 0.00 0.00% 73,900
MGI Moneygram Intl - 6.36 6.35 - 7.38 6.83 +0.47 7.39% 4,083,500
MGIC Magic Software Entpr - 16.60 16.20 - 17.40 16.32 -0.28 1.69% 67,900
MGK Megacap 300 Growth Index ETF Vanguard - 209.26 203.425 - 209.26 205.29 -3.97 1.90% 277,800
MGLN Magellan Health - 94.55 93.02 - 94.72 93.20 -1.35 1.43% 742,500
MGM MGM Resorts International - 28.96 27.814 - 29.13 28.36 -0.60 2.07% 10,023,300
MGMT Ballast Small/Mid Cap ETF - 28.805 28.525 - 28.805 28.525 -0.28 0.97% 1,000
MGNI Magnite Inc - 34.59 34.26 - 38.57 36.84 +2.25 6.50% 4,952,500
MGNX Macrogenics - 21.82 19.80 - 24.11 20.05 -1.77 8.11% 939,400
MGP MGM Growth Properties Llc - 31.50 29.93 - 31.56 30.31 -1.19 3.78% 1,947,900
MGPI MGP Ingredients Inc - 60.00 54.92 - 61.52 58.49 -1.51 2.52% 223,500
MGR Affiliated Managers Group Inc - 27.40 27.03 - 27.52 27.03 -0.37 1.35% 12,400
MGRB Affiliated Managers Group Inc 4.750% Junior Sub - 25.90 25.90 - 26.19 25.96 +0.06 0.23% 52,000
MGRC Mcgrath Rentcorp - 71.225 69.06 - 73.39 70.88 -0.345 0.48% 157,500
MGTA Magenta Therapeutics Inc - 8.11 8.10 - 8.94 8.34 +0.23 2.84% 635,900
MGTX Meiragtx Holdings Plc - 14.53 13.95 - 16.66 14.78 +0.25 1.72% 281,100
MGU Macquarie Global Infrastructure Total Return Fun - 20.16 19.34 - 20.59 19.82 -0.34 1.69% 66,400
MGV Megacap 300 Value Index ETF Vanguard - 87.59 85.94 - 87.59 86.29 -1.30 1.48% 181,700
MGY Magnolia Oil & Gas Corp - 8.91 8.82 - 9.541 9.06 +0.15 1.68% 3,003,800
MGYR Magyar Bancorp Inc - 10.99 10.20 - 11.623 11.334 +0.344 3.13% 2,900
MH-A Maiden Holdings Ltd [Mh/Pa] - 11.25 10.82 - 11.304 11.00 -0.25 2.22% 15,800
MH-C Maiden Holdings Ltd [Mh/Pc] - 11.17 10.71 - 11.335 10.73 -0.44 3.94% 7,300
MH-D Maiden Holdings Ltd [Mh/Pd] - 11.05 10.76 - 11.06 11.00 -0.05 0.45% 9,000
MHD Blackrock Muniholdings Fund - 16.25 16.14 - 16.51 16.25 0.00 0.00% 107,800
MHE Massachusetts Health and Education Tax-Exempt TR - 13.639 13.05 - 14.11 13.688 +0.049 0.36% 3,000
MHF Western Asset Muni High - 7.95 7.77 - 7.95 7.79 -0.16 2.01% 44,800
MHH Mastech Holdings Inc - 17.09 16.52 - 17.97 17.03 -0.06 0.35% 33,700
MHI Pioneer Muni High Income Trust - 12.60 12.50 - 12.60 12.55 -0.05 0.40% 58,300
MHK Mohawk Industries - 146.39 141.84 - 151.62 144.34 -2.05 1.40% 473,500
MHLA Maiden Holdings Ltd 6.625% No - 21.10 20.60 - 21.193 20.68 -0.42 1.99% 23,400
MHLD Maiden Holdings Ltd - 2.20 2.13 - 2.35 2.20 0.00 0.00% 213,800
MHN Blackrock Muniholdings New York Quality Fund - 14.03 13.99 - 14.07 14.00 -0.03 0.21% 42,200
MHNC Maiden Holdings North America - 22.70 22.18 - 22.89 22.30 -0.40 1.76% 24,000
MHO M/I Homes - 50.50 49.495 - 52.30 50.05 -0.45 0.89% 256,400
MIC Macquarie Infrastructure Company Trust - 28.30 28.138 - 29.21 28.28 -0.02 0.07% 977,000
MICT Micronet Enertec Tec - 2.09 2.07 - 2.32 2.14 +0.05 2.39% 1,443,400
MID American Century Mid Cap Growth Impact ETF - 53.20 51.78 - 53.20 51.803 -1.397 2.63% 2,400
MIDD Middleby Corp - 134.01 132.24 - 141.86 139.36 +5.35 3.99% 1,369,400
MIDF Ishares Edge MSCI Multifactor USA Mid-Cap ETF - 32.438 32.438 - 32.438 32.438 0.00 0.00% 100
MIDU Mid Cap Bull 3X Direxion - 44.24 42.54 - 45.03 43.20 -1.04 2.35% 96,200
MIE Cohen & Steers MLP Income and - 2.53 2.53 - 2.66 2.61 +0.08 3.16% 2,171,100
MIG Vaneck Vectors Moody's Analytics IG Corporate Bo - 25.14 25.116 - 25.14 25.116 -0.024 0.10% 200
MIK The Michaels Comp - 15.92 15.01 - 17.81 16.49 +0.57 3.58% 13,450,000
MILN G-X Millennials Thematic ETF - 38.08 37.26 - 39.11 37.50 -0.58 1.52% 103,600
MIME Mimecast Ltd Ord - 43.71 41.80 - 44.71 43.46 -0.25 0.57% 804,700
MIN MFS Intermediate Income Trust - 3.78 3.76 - 3.78 3.77 -0.01 0.26% 261,500
MINC Advisorshares Newfleet Multi-Sector ETF - 49.10 49.04 - 49.31 49.053 -0.047 0.10% 5,900
MIND Mitcham Industries Inc - 2.10 2.10 - 2.19 2.13 +0.03 1.43% 78,900
MINDP Mitcham Industries Inc - 22.48 22.45 - 22.56 22.50 +0.02 0.09% 1,500
MINT Enhanced Short-Maturity Strgy ETF Pimco - 102.13 102.13 - 102.15 102.13 0.00 0.00% 1,423,100
MIRM Mirum Pharmaceuticals Inc - 19.24 17.86 - 19.98 18.05 -1.19 6.19% 119,300
MIST Milestone Pharmaceuticals Inc - 7.79 7.18 - 8.30 7.38 -0.41 5.26% 193,900
MIT-A Ag Mtg Invt TR Inc [Mitt/Pa] - 20.04 20.04 - 20.70 20.163 +0.123 0.61% 14,600
MIT-B Ag Mtg Invt TR Inc [Mitt/Pb] - 20.15 19.73 - 20.22 19.73 -0.42 2.08% 91,400
MIT-C Ag Mtg Invt TR Inc [Mitt/Pc] - 19.78 19.60 - 19.85 19.60 -0.18 0.91% 9,500
MITK Mitek Systems Inc - 17.09 16.11 - 17.14 16.62 -0.47 2.75% 984,600
MITO Stealth Biotherapeutics Corp Ads - 1.66 1.50 - 1.82 1.55 -0.11 6.63% 785,900
MITT Ag Mortgage Investment Trust - 4.19 3.82 - 4.58 3.99 -0.20 4.77% 6,589,600
MIXT Mix Telematics Ltd - 13.80 13.56 - 13.85 13.68 -0.12 0.87% 29,800
MIY Blackrock Muniyield Michigan Quality Fund - 14.79 14.67 - 14.80 14.79 0.00 0.00% 15,800
MJ Alternative Harvest ETF - 18.72 18.66 - 19.98 19.41 +0.69 3.69% 2,823,100
MJJ Microsectors Cannabis ETN - 80.72 78.59 - 80.72 78.59 -2.13 2.64% 400
MJO Microsectors Cannabis 2X ETN - 108.46 105.07 - 108.46 105.33 -3.13 2.89% 4,800
MKC Mccormick & Company Inc - 95.87 93.96 - 98.80 94.07 -1.80 1.88% 2,608,400
MKC.V Mccormick & CO Inc - 97.67 93.73 - 100.46 93.73 -3.94 4.03% 3,500
MKD Molecular Data Inc Ads - 1.11 1.01 - 1.36 1.16 +0.05 4.50% 15,153,400
MKGI Monaker Group Inc - 2.44 2.30 - 2.64 2.35 -0.09 3.69% 141,400
MKL Markel Corp - 980.49 942.445 - 999.00 943.60 -36.89 3.76% 88,000
MKSI Mks Instruments Inc - 170.68 164.69 - 174.65 165.53 -5.15 3.02% 521,700
MKTX Marketaxess Holdings - 505.67 501.00 - 537.92 534.43 +28.76 5.69% 702,900
MLAB Mesa Labs Inc - 293.53 286.175 - 299.74 291.19 -2.34 0.80% 24,300
MLAC Malacca Straits Acquisition Company Ltd Cl A - 10.19 9.99 - 10.30 10.10 -0.09 0.88% 60,500
MLACU Malacca Straits Acquisition Company Ltd Unit - 10.66 10.635 - 11.00 10.66 0.00 0.00% 100
MLACW Malacca Straits Acquisition Company WT - 1.33 1.22 - 1.47 1.22 -0.11 8.27% 78,000
MLCO Melco Resorts & Entertainment - 16.02 15.49 - 16.307 15.49 -0.53 3.31% 2,090,300
MLHR Miller Herman Inc - 34.55 33.95 - 36.10 34.43 -0.12 0.35% 538,000
MLI Mueller Industries - 36.19 35.275 - 38.01 35.54 -0.65 1.80% 293,600
MLM Martin Marietta Materials - 285.01 280.38 - 310.00 284.99 -0.02 0.01% 682,300
MLN Long Municipal Index ETF Vaneck - 21.94 21.82 - 21.94 21.82 -0.12 0.55% 123,700
MLND Millendo Therapeutics Inc - 1.94 1.85 - 1.993 1.86 -0.08 4.12% 747,800
MLP Maui Land & Pineapple Company - 11.35 11.10 - 12.14 11.15 -0.20 1.76% 27,300
MLPA Global X MLP ETF - 29.01 28.51 - 29.465 28.65 -0.36 1.24% 193,400
MLPB Etracs MLP Infrastructure Index ETN - 12.29 12.14 - 12.48 12.14 -0.15 1.22% 5,100
MLPO CS S&P MLP Index ETN - 7.11 6.87 - 7.11 7.11 0.00 0.00% 700
MLPR Etracs Quarterly Pay 1.5X Alerian MLP ETN - 23.93 23.203 - 23.93 23.203 -0.727 3.04% 300
MLPX G-X MLP & Energy Infrasture ETF - 28.69 28.08 - 28.80 28.18 -0.51 1.78% 141,700
MLPY Cushing MLP HI Income ETN - 3.54 3.475 - 3.55 3.475 -0.065 1.84% 1,300
MLR Miller Industries - 40.53 39.991 - 42.42 40.66 +0.13 0.32% 67,600
MLSS Milestone Scientific - 2.85 2.74 - 2.95 2.86 +0.01 0.35% 408,100
MLVF Malvern Bncp - 16.30 16.30 - 16.816 16.30 0.00 0.00% 2,200
MMAC Mma Capital Mngt - 23.56 23.26 - 24.00 23.35 -0.21 0.89% 23,900
MMC Marsh & Mclennan Companies - 110.44 106.95 - 110.59 107.60 -2.84 2.57% 2,370,500
MMD Mainstay Defined Muni Opp Fund - 21.97 21.71 - 22.02 21.71 -0.26 1.18% 61,200
MMI Marcus & Millichap - 38.42 36.68 - 38.70 37.05 -1.37 3.57% 127,300
MMIN IQ Mackay Shields Municipal Insured ETF - 27.70 27.64 - 27.72 27.70 0.00 0.00% 222,800
MMIT IQ Mackay Municipal Intermediate ETF - 26.87 26.845 - 26.90 26.90 +0.03 0.11% 65,000
MMLG First Trust Multi-Manager Large Growth ETF - 23.90 23.418 - 23.90 23.418 -0.482 2.02% 1,800
MMLP Martin Midstrm LP - 1.91 1.75 - 1.99 1.79 -0.12 6.28% 189,800
MMM 3M Company - 177.40 172.08 - 187.27 186.65 +9.25 5.21% 8,096,500
MMP Magellan Midstream Partners LP - 45.54 44.29 - 46.03 44.41 -1.13 2.48% 1,682,900
MMS Maximus Inc - 76.92 75.85 - 78.30 76.22 -0.70 0.91% 391,000
MMSI Merit Medical Sys - 57.23 57.23 - 60.27 58.43 +1.20 2.10% 517,900
MMT MFS Multimarket Income Trust - 6.16 6.12 - 6.16 6.12 -0.04 0.65% 99,300
MMTM S&P 1500 Momentum Tilt ETF SPDR - 163.88 162.047 - 164.24 162.197 -1.683 1.03% 1,400
MMU Western Asset Managed Municipals Fund - 12.98 12.93 - 13.04 13.02 +0.04 0.31% 103,800
MMX Maverix Metals Inc - 5.34 5.05 - 5.34 5.08 -0.26 4.87% 181,000
MMYT Makemytrip Ltd - 29.76 28.28 - 31.185 29.47 -0.29 0.97% 371,900
MN Manning & Napier Inc - 6.23 5.86 - 6.39 5.99 -0.24 3.85% 62,900
MNA IQ Merger Arbitrage ETF - 33.22 33.08 - 33.315 33.08 -0.14 0.42% 97,700
MNDO Mind C.T.I. Ltd - 2.61 2.55 - 2.69 2.55 -0.06 2.30% 92,900
MNKD Mannkind Corp - 3.56 3.47 - 3.72 3.56 0.00 0.00% 3,435,100
MNOV Medicinova Inc - 6.15 5.83 - 6.22 5.97 -0.18 2.93% 231,600
MNP Western Asset Muni Partners Fund - 15.11 15.02 - 15.29 15.16 +0.05 0.33% 19,400
MNPR Monopar Therapeutics Inc - 6.51 6.51 - 7.036 6.60 +0.09 1.38% 38,400
MNR Monmouth Real Estate Investment Corp - 17.42 17.33 - 17.98 17.35 -0.07 0.40% 476,300
MNR-C Monmouth Real Estate Invt Corp [Mnr/Pc] - 25.20 25.18 - 25.22 25.18 -0.02 0.08% 34,200
MNRL Brigham Minerals Inc - 13.53 13.25 - 14.19 13.93 +0.40 2.96% 615,700
MNRO Monro Muffler Brak - 54.93 53.37 - 59.32 59.21 +4.28 7.79% 1,000,700
MNSB Mainstreet Bank - 18.13 17.905 - 18.82 18.50 +0.37 2.04% 27,200
MNSBP Mainstreet Bancshares Inc ADR - 26.098 25.922 - 26.098 26.098 0.00 0.00% 1,000
MNSO Miniso Group Holding Ltd ADR - 29.62 28.10 - 29.75 29.31 -0.31 1.05% 1,692,500
MNST Monster Beverage Cp - 87.38 85.355 - 89.74 85.93 -1.45 1.66% 3,584,100
MNTK Montauk Renewables Inc - 11.00 9.89 - 14.93 11.47 +0.47 4.27% 652,300
MNTX Manitex Intl Inc - 5.93 5.81 - 6.34 5.93 0.00 0.00% 16,800
MO Altria Group - 41.96 41.68 - 42.50 41.82 -0.14 0.33% 8,404,500
MOAT Wide Moat Vaneck ETF - 62.92 61.73 - 62.92 61.93 -0.99 1.57% 376,200
MOD Modine Manufacturing Company - 12.78 12.38 - 12.88 12.66 -0.12 0.94% 451,400
MODN Model N Inc - 36.29 34.98 - 37.06 34.99 -1.30 3.58% 206,200
MODV Modivcare Inc - 163.09 157.37 - 170.065 158.69 -4.40 2.70% 82,700
MOFG Midwestone Fnl Gp - 25.75 25.00 - 26.02 25.30 -0.45 1.75% 58,300
MOG.A Moog Inc Cl A - 71.48 70.49 - 73.67 71.53 +0.05 0.07% 149,900
MOG.B Moog Inc Cl B - 69.94 69.94 - 69.94 69.94 0.00 0.00% 300
MOGO Mogo Inc - 3.83 3.71 - 4.36 3.89 +0.06 1.57% 968,800
MOGU Mogu Inc ADR - 2.45 2.37 - 2.58 2.52 +0.07 2.86% 261,900
MOH Molina Healthcare Inc - 215.00 211.79 - 228.75 216.93 +1.93 0.90% 401,500
MOHO Ecmoho Ltd ADR - 2.41 2.28 - 2.51 2.33 -0.08 3.32% 100,300
MOM US Momentum Mkt Neutral ETF Quantshares - 25.81 24.867 - 25.81 25.145 -0.665 2.58% 7,200
MOMO Momo Inc Ads - 16.80 16.27 - 17.58 16.33 -0.47 2.80% 5,959,900
MONCU Monument Circle Acquisition Corp. Units - 10.23 10.13 - 10.30 10.17 -0.06 0.59% 966,500
MOO Agribusiness ETF Vaneck - 80.08 78.40 - 80.08 78.75 -1.33 1.66% 108,400
MOON Direxion Moonshot Innovators ETF - 40.72 40.40 - 44.30 41.49 +0.77 1.89% 285,300
MOR Morphosys Ag ADR - 29.64 29.38 - 30.75 29.79 +0.15 0.51% 27,300
MORF Morphic Holding Inc - 31.84 30.60 - 33.22 32.46 +0.62 1.95% 115,900
MORN Morningstar Inc - 231.90 224.56 - 236.69 226.74 -5.16 2.23% 120,900
MORT Mortgage REIT Vaneck ETF - 16.94 16.67 - 17.00 16.67 -0.27 1.59% 165,400
MOS Mosaic Company - 26.65 25.63 - 26.99 26.69 +0.04 0.15% 6,190,300
MOSY Mosys Inc - 2.86 2.70 - 3.06 2.79 -0.07 2.45% 116,200
MOT.U Motive Capital Corp [Motv.U] - 10.87 10.59 - 10.88 10.70 -0.17 1.56% 167,500
MOTI Morningstar Intl Moat Vaneck ETF - 33.93 33.759 - 34.20 33.759 -0.171 0.50% 5,300
MOTN Motion Acquisition Corp Cl A - 10.26 10.21 - 10.52 10.305 +0.045 0.44% 7,200
MOTNU Motion Acquisition Corp - 10.75 10.60 - 10.95 10.60 -0.15 1.40% 10,500
MOTNW Motion Acquisition Corp WT - 1.70 1.60 - 1.70 1.60 -0.10 5.88% 29,200
MOTO Smartetfs Smart Transport & Tech ETF - 43.24 42.49 - 43.24 42.50 -0.74 1.71% 8,400
MOTS Motus Gi Holdings Inc - 1.54 1.45 - 1.67 1.52 -0.02 1.30% 3,325,100
MOV Movado Group Inc - 20.59 20.16 - 22.98 22.42 +1.83 8.89% 305,600
MOXC Moxian Inc - 1.76 1.76 - 2.00 1.86 +0.10 5.68% 491,700
MP Mp Materials Corp - 29.75 28.20 - 33.31 29.88 +0.13 0.44% 4,698,800
MP.W Mp Materials Corp WT - 16.16 15.50 - 18.70 16.55 +0.39 2.41% 223,500
MPA Blackrock Muniyield Pennsylvania Quality Fund - 14.53 14.51 - 14.63 14.62 +0.09 0.62% 23,600
MPAA Motorcar Parts Amer - 20.33 19.63 - 21.73 20.63 +0.30 1.48% 103,400
MPB Mid Penn Bancorp Inc - 21.90 20.925 - 22.68 21.00 -0.90 4.11% 25,400
MPC Marathon Petroleum Corp - 44.00 43.18 - 45.51 43.94 -0.06 0.14% 8,826,500
MPL.W Multiplan Corporation WT [Mpln/W] - 1.36 1.36 - 1.97 1.81 +0.45 33.09% 741,100
MPLN Multiplan Corp - 7.80 7.69 - 8.73 8.70 +0.90 11.54% 6,032,200
MPLX Mplx LP - 22.50 21.66 - 22.68 21.97 -0.53 2.36% 3,026,100
MPV Massmutual Participation Investors - 11.83 11.82 - 12.11 12.02 +0.19 1.61% 8,000
MPW Medical Properties Trust - 21.04 20.62 - 21.16 20.65 -0.39 1.85% 3,587,200
MPWR Monolithic Power Sys - 372.75 351.00 - 391.66 351.75 -21.00 5.63% 524,000
MPX Marine Products Corp - 17.30 15.34 - 17.50 16.14 -1.16 6.71% 65,600
MQT Blackrock Muniyield Quality Fund II - 14.14 14.00 - 14.20 14.09 -0.05 0.35% 72,100
MQY Blackrock Muniyield Quality Fund - 17.32 17.045 - 17.80 17.21 -0.11 0.64% 56,500
MRACU Marquee Raine Acquisition Corp - 10.68 10.50 - 10.985 10.59 -0.09 0.84% 627,000
MRAD Smartetfs Advertising & Marketing Technology ETF - 27.52 27.17 - 27.82 27.407 -0.113 0.41% 5,200
MRAM Everspin Technologies Inc - 5.68 5.21 - 6.01 5.40 -0.28 4.93% 299,300
MRBK Meridian Bank - 19.40 18.50 - 20.48 19.39 -0.01 0.05% 26,700
MRC Mrc Global Inc - 6.69 6.44 - 7.15 6.60 -0.09 1.35% 448,900
MRCC Monroe Capital Corp - 8.83 8.542 - 8.85 8.60 -0.23 2.60% 105,600
MRCCL Monroe Capital Corp 5.75% Notes Due 2023 - 25.44 25.13 - 25.78 25.40 -0.04 0.16% 81,900
MRCY Mercury Sys Inc - 74.06 71.31 - 79.30 71.98 -2.08 2.81% 302,600
MREO Mereo Biopharma Group Plc ADR - 2.99 2.60 - 2.99 2.69 -0.30 10.03% 1,999,900
MRGR Merger ETF Proshares - 39.38 39.24 - 39.38 39.24 -0.14 0.36% 300
MRIN Marin Software Inc - 2.12 1.97 - 2.32 2.07 -0.05 2.36% 1,501,500
MRK Merck & Company - 79.86 76.84 - 80.07 77.07 -2.79 3.49% 15,483,200
MRKR Marker Therapeutics Inc - 1.98 1.88 - 2.06 1.91 -0.07 3.54% 507,700
MRLN Marlin Business Serv - 11.94 11.38 - 12.83 11.80 -0.14 1.17% 82,400
MRM Medirom Healthcare Technologies Inc ADR - 13.95 13.50 - 14.25 14.00 +0.05 0.36% 45,400
MRNA Moderna Inc - 151.20 145.03 - 164.55 155.73 +4.53 3.00% 20,253,800
MRNS Marinus Pharma CS - 13.10 12.63 - 14.43 12.74 -0.36 2.75% 292,000
MRO Marathon Oil Corp - 7.25 7.22 - 7.93 7.54 +0.29 4.00% 29,589,300
MRSK Agility Shares Managed Risk ETF - 28.26 28.12 - 28.35 28.131 -0.129 0.46% 4,800
MRSN Mersana Therapeutics Inc - 18.66 18.00 - 21.60 18.47 -0.19 1.02% 994,000
MRTN Marten Transport L - 17.18 16.32 - 18.05 16.59 -0.59 3.43% 462,600
MRTX Mirati Therapeutics - 197.85 188.52 - 215.27 194.32 -3.53 1.78% 560,600
MRUS Merus N.V. CS - 28.80 27.03 - 31.271 27.51 -1.29 4.48% 199,300
MRVI Maravai Lifesciences Holdings Inc Cl A - 30.45 27.71 - 33.00 29.57 -0.88 2.89% 2,594,600
MRVL Marvell Tech Group - 53.01 50.94 - 54.94 51.14 -1.87 3.53% 14,164,900
MS Morgan Stanley - 69.73 67.85 - 70.26 68.42 -1.31 1.88% 17,001,900
MS-A Morgan Stanley [Ms/Pa] - 24.77 24.40 - 24.83 24.45 -0.32 1.29% 116,900
MS-E Morgan Stanley [Ms/Pe] - 28.90 28.56 - 28.90 28.61 -0.29 1.00% 91,900
MS-F Morgan Stanley [Ms/Pf] - 28.59 28.17 - 28.59 28.17 -0.42 1.47% 32,200
MS-I Morgan Stanley [Ms/Pi] - 28.67 28.20 - 28.67 28.21 -0.46 1.60% 47,000
MS-K Morgan Stanley [Ms/Pk] - 28.75 28.38 - 28.852 28.38 -0.37 1.29% 31,700
MS-L Morgan Stanley 4.875% Prf Perpetual USD 25 1/100 - 26.33 26.20 - 26.392 26.20 -0.13 0.49% 62,800
MSA Msa Safety Inc - 157.75 157.18 - 163.65 161.45 +3.70 2.35% 123,800
MSB Mesabi Trust - 27.17 26.42 - 27.92 26.64 -0.53 1.95% 56,200
MSBI Midland Sts BNC - 18.59 18.18 - 19.36 18.46 -0.13 0.70% 80,200
MSC Studio City Intl Holdings Ltd ADR - 14.01 13.56 - 14.51 14.306 +0.296 2.11% 700
MSCI MSCI Inc - 399.51 390.70 - 407.76 393.34 -6.17 1.54% 690,600
MSD Morgan Stanley Emerging Markets Debt - 9.235 9.212 - 9.29 9.26 +0.025 0.27% 89,100
MSEX Middlesex Water Company - 81.00 74.67 - 85.82 77.89 -3.11 3.84% 1,356,700
MSFT Microsoft Corp - 238.00 230.14 - 240.44 232.90 -5.10 2.14% 69,828,400
MSGE Madison Square Garden Entertainment Corp - 93.00 89.275 - 93.54 89.50 -3.50 3.76% 216,100
MSGM Motorsport Games Inc Cl A - 33.03 31.52 - 34.99 32.30 -0.73 2.21% 54,400
MSGN Msg Networks Inc - 16.58 15.91 - 18.07 17.86 +1.28 7.72% 1,670,800
MSGS Madison Square Garden Sports Corp - 170.32 164.21 - 174.86 164.22 -6.10 3.58% 546,100
MSI Motorola Solutions - 171.16 170.23 - 174.92 171.54 +0.38 0.22% 642,300
MSM Msc Industrial Direct Company - 79.02 77.83 - 82.94 80.17 +1.15 1.46% 544,000
MSN Emerson Radio Corp - 1.24 1.15 - 2.25 2.17 +0.93 75.00% 8,144,700
MSON Misonix Inc - 13.99 13.62 - 14.60 13.85 -0.14 1.00% 133,100
MSOS Advisorshares Pure US Cannabis ETF - 42.73 40.33 - 42.74 41.01 -1.72 4.03% 1,711,700
MSP Datto Holding Corp - 24.80 23.99 - 25.69 24.04 -0.76 3.06% 435,500
MSTB Lha Market State Tactical Beta ETF - 27.53 27.53 - 27.70 27.70 +0.17 0.62% 23,800
MSTR Microstrategy Cl A - 533.23 505.70 - 549.47 540.10 +6.87 1.29% 656,000
MSVB Mid-Southn Svg Bk IN - 15.83 15.15 - 15.84 15.13 -0.02 0.13% 2
MSVX Lha Market State Alpha Seeker ETF - 24.11 24.11 - 25.17 25.115 +1.005 4.17% 2,500
MT Arcelormittal - 21.02 20.50 - 21.73 21.01 -0.01 0.05% 6,744,500
MTA Metalla Royalty and Streaming Ltd - 10.02 9.31 - 10.20 9.45 -0.57 5.69% 688,100
MTACU Medtech Acquisition Corp - 10.46 10.41 - 10.735 10.58 +0.12 1.15% 291,200
MTB M&T Bank Corp - 134.49 132.17 - 135.11 132.83 -1.66 1.23% 1,238,800
MTBC Mtbc Inc - 10.51 10.19 - 10.53 10.31 -0.20 1.90% 163,400
MTBCP Mtbc 11% Sr A Prf ST - 26.85 26.55 - 27.00 26.74 -0.11 0.41% 29,400
MTC Mmtec Inc - 2.06 1.897 - 2.15 1.96 -0.10 4.85% 1,044,300
MTCH Match Group Inc - 134.18 130.00 - 142.40 131.55 -2.63 1.96% 3,581,300
MTCN Arcelormittal 5.50% Mandatorily - 51.11 49.56 - 54.56 50.93 -0.18 0.35% 28,700
MTCR Metacrine Inc - 9.60 9.45 - 9.77 9.65 +0.05 0.52% 109,100
MTD Mettler-Toledo International - 1,189.85 1,147.03 - 1,232.34 1,153.50 -36.35 3.06% 130,100
MTDR Matador Resources Company - 14.90 14.72 - 17.54 16.47 +1.57 10.54% 5,132,600
MTEM Molecular Templates Inc - 11.23 10.81 - 12.18 11.40 +0.17 1.51% 382,200
MTEX Mannatech Inc - 18.92 18.66 - 19.10 18.663 -0.257 1.36% 1,800
MTG Mgic Investment Corp - 12.00 11.56 - 12.08 11.86 -0.14 1.17% 4,967,600
MTGP Wisdomtree Mortgage Plus Bond Fund - 51.53 51.519 - 51.53 51.53 0.00 0.00% 1,300
MTH Meritage Corp - 92.13 91.19 - 95.40 93.31 +1.18 1.28% 745,100
MTL Mechel Oao - 1.85 1.80 - 1.95 1.82 -0.03 1.62% 156,800
MTLS Materialise NV Ads - 65.01 61.26 - 71.17 64.93 -0.08 0.12% 338,500
MTN Vail Resorts - 272.81 261.50 - 274.485 263.20 -9.61 3.52% 464,400
MTNB Matinas Biopharma Hl - 1.61 1.51 - 1.66 1.54 -0.07 4.35% 4,786,000
MTOR Meritor Inc - 27.31 26.52 - 27.54 27.05 -0.26 0.95% 757,100
MTP Midatech Pharma Ads - 2.12 2.10 - 2.34 2.12 0.00 0.00% 405,700
MTR Mesa Royalty Trust - 4.54 4.52 - 4.81 4.62 +0.08 1.76% 4,500
MTRN Materion Corp - 67.12 65.74 - 69.89 67.50 +0.38 0.57% 111,300
MTRX Matrix Service Company - 12.86 12.39 - 13.27 12.43 -0.43 3.34% 295,600
MTSC M T S Systems Cp - 58.64 58.07 - 59.94 58.49 -0.15 0.26% 269,500
MTSI Macom Technology S - 55.48 53.49 - 61.45 55.97 +0.49 0.88% 952,600
MTSL Mer Telemanagement Solutions Ltd - 2.47 2.44 - 2.99 2.68 +0.21 8.50% 115,600
MTT Western Asset Muni Defined Opportunity Trust Inc - 21.26 21.15 - 21.30 21.28 +0.02 0.09% 27,100
MTUM USA Momentum Factor Ishares Edge MSCI ETF - 167.42 162.58 - 167.45 163.56 -3.86 2.31% 1,144,200
MTW Manitowoc Company - 13.24 12.61 - 13.34 12.84 -0.40 3.02% 487,500
MTX Minerals Technologies Inc - 63.55 62.02 - 67.13 62.78 -0.77 1.21% 139,500
MTZ Mastec Inc - 78.77 77.59 - 83.18 81.29 +2.52 3.20% 1,537,200
MU Micron Technology - 77.33 74.33 - 81.98 75.09 -2.24 2.90% 23,506,500
MUA Blackrock Muniassets Fund - 15.16 15.16 - 15.30 15.24 +0.08 0.53% 34,100
MUB Natl Muni Bond Ishares ETF - 117.56 117.49 - 117.67 117.64 +0.08 0.07% 1,236,900
MUC Blackrock Muniholdings California Quality Fund - 14.96 14.91 - 15.00 14.97 +0.01 0.07% 67,700
MUDSU Mudrick Capital Acquisition Corporation II - 10.51 10.41 - 10.54 10.45 -0.06 0.57% 274,700
MUE Blackrock Muniholdings Quality Fund II - 13.35 13.31 - 13.59 13.53 +0.18 1.35% 38,500
MUFG Mitsubishi Ufj Financial Group Inc - 4.61 4.55 - 4.63 4.57 -0.04 0.87% 1,996,500
MUH Blackrock Muniholdings Fund II - 15.07 15.04 - 15.44 15.14 +0.07 0.46% 101,000
MUI Blackrock Muni Intermediate Duration Fund Inc - 14.92 14.80 - 14.96 14.96 +0.04 0.27% 113,100
MUJ Blackrock Muniholdings New Jersey Insured Fund - 14.49 14.39 - 14.60 14.59 +0.10 0.69% 54,400
MUNI Interm Muni Bond Strgy ETF Pimco - 56.90 56.90 - 56.99 56.98 +0.08 0.14% 42,400
MUR Murphy Oil Corp - 12.37 12.28 - 14.745 14.00 +1.63 13.18% 10,594,600
MUS Blackrock Muniholdings Quality Fund - 13.44 13.315 - 13.54 13.45 +0.01 0.07% 29,600
MUSA Murphy USA Inc - 123.37 119.47 - 127.63 127.50 +4.13 3.35% 539,000
MUST Columbia Multi-Sector Municipal Income ETF - 22.57 22.447 - 22.57 22.53 -0.04 0.18% 13,600
MUX Mcewen Mining Inc - 0.92 0.90 - 0.945 0.91 -0.01 1.09% 5,290,400
MVBF Mvb Financial Corp - 23.13 22.64 - 23.68 23.45 +0.32 1.38% 42,400
MVF Munivest Fund - 9.18 9.14 - 9.26 9.25 +0.07 0.76% 205,600
MVIS Microvision - 7.71 7.30 - 8.41 7.43 -0.28 3.63% 14,615,700
MVO Mv Oil Trust - 3.75 3.69 - 3.95 3.71 -0.04 1.07% 37,400
MVRL Etracs Monthly Pay 1.5X Mortgage REIT ETN - 39.27 39.055 - 39.77 39.084 -0.186 0.47% 3,000
MVT Blackrock Munivest Fund II - 15.48 15.24 - 15.65 15.40 -0.08 0.52% 24,300
MVV Ultra Midcap 400 Proshares - 50.92 49.56 - 51.525 50.03 -0.89 1.75% 165,700
MWA Mueller Water Products - 12.04 11.83 - 12.50 11.94 -0.10 0.83% 790,800
MWK Mohawk Group Holdings Inc - 23.59 22.26 - 25.66 23.12 -0.47 1.99% 765,300
MX Magnachip Semiconductor Corp - 18.27 17.22 - 19.31 17.63 -0.64 3.50% 475,300
MXC Mexco Energy Corp - 7.51 7.40 - 7.99 7.55 +0.04 0.53% 19,500
MXDU Nationwide Max Diverse U.S. Core Equity ETF - 38.00 37.63 - 38.31 37.745 -0.255 0.67% 2,400
MXE Mexico Equity and - 9.66 9.61 - 9.82 9.61 -0.05 0.52% 700
MXF Mexico Fund - 13.59 13.02 - 13.84 13.39 -0.20 1.47% 27,600
MXI Global Materials Ishares ETF - 81.65 80.405 - 82.025 81.01 -0.64 0.78% 54,600
MXIM Maxim Integrated - 89.94 87.61 - 93.48 87.83 -2.11 2.35% 3,364,800
MXL Maxlinear Inc - 32.83 31.26 - 33.40 32.28 -0.55 1.68% 642,900
MYC Blackrock Muniyield California Fund - 14.73 14.67 - 14.82 14.72 -0.01 0.07% 29,200
MYD Blackrock Muniyield Fund - 14.28 14.25 - 14.42 14.35 +0.07 0.49% 96,400
MYE Myers Industries - 20.87 20.44 - 21.18 20.69 -0.18 0.86% 177,100
MYF Blackrock Muniyield Investment Fund - 14.00 13.96 - 14.27 14.05 +0.05 0.36% 53,500
MYFW First Western Financial Inc - 18.76 18.65 - 19.66 19.04 +0.28 1.49% 15,700
MYGN Myriad Genetics Inc - 25.64 24.90 - 27.00 26.53 +0.89 3.47% 1,006,900
MYI Blackrock Muniyield Quality Fund III - 14.28 14.19 - 14.351 14.35 +0.07 0.49% 170,700
MYJ Blackrock Muniyield New Jersey Fund - 14.45 14.45 - 14.64 14.55 +0.10 0.69% 90,400
MYN Blackrock Muniyield New York Quality Fund - 13.32 13.30 - 13.39 13.30 -0.02 0.15% 41,000
MYO Myomo Inc - 12.00 10.67 - 12.00 11.13 -0.87 7.25% 269,500
MYOV Myovant Sciences Ltd - 22.00 21.01 - 23.80 22.88 +0.88 4.00% 1,864,900
MYRG MYR Group Inc - 60.77 57.85 - 65.50 59.49 -1.28 2.11% 149,900
MYSZ My Size Inc - 1.42 1.41 - 1.55 1.47 +0.05 3.52% 490,900
MYT Urban Tea Inc - 2.21 1.94 - 2.35 1.98 -0.23 10.41% 828,400
MYTE Myt Netherlands Parent B.V. ADR - 32.11 29.585 - 34.48 30.74 -1.37 4.27% 1,421,000
MYY Midcap 400 Short Proshares - 28.33 28.19 - 28.69 28.54 +0.21 0.74% 15,000
MZA Muniyield Arizona Fund - 15.404 15.248 - 15.60 15.49 +0.086 0.56% 17,400
MZZ Ultrashort Midcap400 Proshares - 12.11 12.05 - 12.42 12.33 +0.22 1.82% 18,200

APPS
I3 Messenger
Individual or Group chat with anyone on I3investor
 

2563  6639  404  79 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 NAKD 1.38+0.988 
 AMC 19.90-0.44 
 NOK 6.55+1.56 
 SNDL 0.60+0.10 
 CTRM 0.532+0.182 
 BB 25.10+4.85 
 EXPR 9.55+1.62 
 GNUS 3.06+1.43 
 UVXY 13.87+2.47 
 AAL 16.56+1.14 

TOP ARTICLES

1. Daily Futures Trading Strategy 27 January 2021 Where Futures Lies
2. CryptoNews of the Week CryptoNews
3. Equities Slipped While Waiting For Feds State of The Markets
4. Daily Futures Trading Strategy 26 January 2021 Where Futures Lies
5. Markets Mixed Amid Stimulus Hope State of The Markets