List Stock Names starting with: Number of Stock(s): 805 Click here to modify the Visible Columns. | Stock | Company | Market Cap (M) | Open | Range | Last | Change | Change (%) | Volume | | M | Macy's Inc | - | 16.85 | 16.51 - 16.90 | 16.88 | +0.03 | 0.18% | 19,615,021 | | MA | Mastercard Inc | - | 280.00 | 278.13 - 281.774 | 280.86 | +0.08 | 0.03% | 2,541,807 | | MAA | Mid-America Apartment Communities | - | 138.59 | 136.54 - 139.25 | 137.67 | -0.66 | 0.48% | 556,490 | | MAA-I | Mid Amer Apt Cmntys Inc [Maa/Pi] | - | 0.00 | 0.00 - 0.00 | 68.445 | 0.00 | 0.00% | 0 | | MAAX | Vaneck Vectors Municipal Allocation ETF | - | 0.00 | 0.00 - 0.00 | 25.475 | 0.00 | 0.00% | 0 | | MAC | Macerich Company | - | 27.82 | 27.42 - 28.13 | 27.96 | +0.16 | 0.58% | 1,336,359 | | MACK | Merrimack Pharmaceuticals Inc | - | 3.91 | 3.91 - 4.014 | 3.95 | 0.00 | 0.00% | 15,328 | | MAG | MAG Silver Corp | - | 0.00 | 0.00 - 0.00 | 10.02 | 0.00 | 0.00% | 0 | | MAGA | Point Bridge Gop Stock Tracker ETF | - | 0.00 | 0.00 - 0.00 | 28.596 | 0.00 | 0.00% | 0 | | MAGS | Magal Security Syst | - | 4.18 | 4.01 - 4.31 | 4.31 | +0.16 | 3.86% | 30,404 | | MAIN | Main Street Capital Corp | - | 43.03 | 42.79 - 43.30 | 42.87 | -0.16 | 0.37% | 421,224 | | MAMS | Mam Software Gp | - | 12.11 | 12.10 - 12.12 | 12.12 | 0.00 | 0.00% | 47,734 | | MAN | Manpower Inc | - | 92.85 | 91.73 - 94.18 | 92.89 | -0.37 | 0.40% | 284,058 | | MANH | Manhattan Assoc | - | 76.74 | 76.27 - 78.79 | 77.93 | +1.05 | 1.37% | 338,663 | | MANT | Mantech Intl Cp A | - | 78.36 | 78.28 - 79.44 | 79.37 | +0.91 | 1.16% | 125,606 | | MANU | Manchester United Ltd | - | 16.74 | 16.00 - 16.84 | 16.30 | +0.06 | 0.37% | 155,709 | | MAR | Marriot Int Cl A | - | 135.17 | 135.115 - 136.31 | 135.68 | +0.16 | 0.12% | 1,342,236 | | MARA | Marathon Patent Grou | - | 1.13 | 1.02 - 1.14 | 1.03 | -0.11 | 9.65% | 92,584 | | MARK | Remark Holdings Inc | - | 0.679 | 0.65 - 0.688 | 0.675 | +0.005 | 0.75% | 48,742 | | MARPS | Marine Petroleum U | - | 2.15 | 2.10 - 2.18 | 2.10 | -0.04 | 1.87% | 5,332 | | MAS | Masco Corp | - | 45.58 | 45.45 - 46.44 | 45.71 | +0.08 | 0.18% | 2,134,161 | | MASI | Masimo Corp | - | 149.90 | 149.50 - 151.808 | 149.87 | +0.10 | 0.07% | 194,451 | | MAT | Mattel Inc | - | 11.76 | 11.43 - 11.82 | 11.73 | -0.03 | 0.26% | 2,382,848 | | MATW | Matthews Intl Corp | - | 34.60 | 34.28 - 35.17 | 34.97 | +0.26 | 0.75% | 122,827 | | MATX | Matson Inc | - | 36.35 | 36.07 - 37.25 | 37.22 | +0.63 | 1.72% | 144,513 | | MAV | Pioneer Muni High Income Advantage Trust | - | 10.75 | 10.746 - 10.83 | 10.78 | +0.007 | 0.06% | 68,302 | | MAXR | Maxar Technologies Ltd | - | 11.55 | 11.195 - 12.519 | 12.11 | +0.61 | 5.30% | 1,931,447 | | MAYS | J W Mays Inc | - | 33.13 | 33.13 - 33.163 | 33.13 | 0.00 | 0.00% | 0 | | MBB | MBS Ishares ETF | - | 108.13 | 108.09 - 108.21 | 108.12 | +0.05 | 0.05% | 3,125,603 | | MBCN | Middlefield Banc | - | 24.00 | 23.84 - 24.39 | 24.39 | +0.29 | 1.20% | 2,461 | | MBI | MBIA Inc | - | 9.80 | 9.64 - 9.94 | 9.67 | -0.12 | 1.23% | 542,363 | | MBII | Marrone Bio Innov | - | 1.20 | 1.15 - 1.20 | 1.15 | -0.03 | 2.54% | 119,085 | | MBIN | Merchants Bancorp | - | 17.968 | 17.50 - 18.10 | 17.91 | -0.24 | 1.32% | 40,197 | | MBINO | Merchants Bancorp Depositary Shares Each Represe | - | 26.15 | 25.94 - 26.19 | 26.00 | -0.10 | 0.38% | 31,478 | | MBINP | Merchants Bancorp [Indiana] Perp Pfd Ser A | - | 26.935 | 26.63 - 26.935 | 26.75 | -0.279 | 1.03% | 4,050 | | MBIO | Mustang Bio Inc | - | 2.83 | 2.62 - 2.83 | 2.63 | -0.20 | 7.07% | 190,730 | | MBOT | Microbot Medical Inc | - | 5.00 | 4.68 - 5.00 | 4.80 | -0.05 | 1.03% | 28,800 | | MBRX | Moleculin Biotech CS | - | 1.05 | 1.02 - 1.05 | 1.05 | 0.00 | 0.00% | 179,371 | | MBSD | Flexshares Disciplined Duration MBS Index Fund | - | 23.54 | 23.51 - 23.60 | 23.535 | +0.005 | 0.02% | 5,042 | | MBT | Mobile Telesystems | - | 9.34 | 9.265 - 9.55 | 9.35 | -0.11 | 1.16% | 3,185,694 | | MBUU | Malibu Boats Inc | - | 38.13 | 37.87 - 38.295 | 38.07 | +0.04 | 0.11% | 157,786 | | MBWM | Mercantile Bank Corp | - | 35.50 | 34.99 - 35.703 | 35.00 | -0.55 | 1.55% | 63,538 | | MC | Moelis | - | 33.58 | 33.39 - 34.06 | 33.50 | -0.22 | 0.65% | 387,160 | | MCA | Blackrock Muniyield California Insured Fund | - | 14.15 | 14.06 - 14.15 | 14.12 | 0.00 | 0.00% | 58,565 | | MCB | Metropolitan Bank Holding Corp | - | 45.46 | 45.10 - 46.70 | 45.35 | -0.51 | 1.11% | 11,771 | | MCBC | Macatawa Bank Corp | - | 10.62 | 10.51 - 10.68 | 10.65 | -0.05 | 0.47% | 39,146 | | MCBS | Metrocity Bankshares Inc | - | 14.12 | 14.12 - 14.45 | 14.45 | +0.10 | 0.70% | 15,667 | | MCC | Medley Capital Corp | - | 1.95 | 1.87 - 2.01 | 1.93 | -0.02 | 1.03% | 215,799 | | MCD | McDonald's Corp | - | 194.20 | 193.309 - 195.72 | 194.28 | +0.31 | 0.16% | 3,329,742 | | MCEF | Municipal CEF Income Opportunity ETF FT | - | 19.34 | 19.275 - 19.34 | 19.275 | -0.065 | 0.34% | 940 | | MCEP | Mid-Con Energy Partn | - | 0.34 | 0.30 - 0.34 | 0.309 | -0.011 | 3.44% | 159,184 | | MCF | Contango Oil & Gas Company | - | 0.00 | 0.00 - 0.00 | 2.90 | 0.00 | 0.00% | 0 | | MCFT | Mcbc Holdings | - | 16.68 | 16.24 - 16.68 | 16.28 | -0.36 | 2.16% | 132,058 | | MCHI | China Ishares MSCI ETF | - | 59.52 | 59.24 - 59.59 | 59.30 | +0.13 | 0.22% | 1,438,398 | | MCHP | Microchip Technology | - | 94.06 | 92.25 - 94.49 | 92.43 | -2.17 | 2.29% | 1,345,634 | | MCHX | Marchex Inc | - | 3.99 | 3.97 - 4.07 | 3.97 | -0.01 | 0.25% | 75,386 | | MCI | Massmutual Corporate Investors | - | 17.11 | 17.00 - 17.20 | 17.06 | -0.04 | 0.23% | 34,521 | | MCK | Mckesson Corp | - | 148.34 | 144.27 - 149.92 | 149.59 | +1.27 | 0.86% | 1,100,246 | | MCMJU | Merida Merger Corp I | - | 9.99 | 9.97 - 10.00 | 9.99 | -0.01 | 0.10% | 377,950 | | MCN | Madison/Claymore Covered Call & Equity Strategy | - | 6.58 | 6.52 - 6.595 | 6.55 | -0.04 | 0.61% | 56,411 | | MCO | Moody's Corp | - | 220.30 | 218.60 - 221.51 | 221.38 | +1.23 | 0.56% | 571,948 | | MCR | MFS Charter Income Trust | - | 8.29 | 8.26 - 8.30 | 8.29 | +0.01 | 0.12% | 61,968 | | MCRB | Seres Theraptc | - | 3.91 | 3.60 - 4.06 | 3.66 | -0.21 | 5.43% | 222,403 | | MCRI | Monarch Casino | - | 43.29 | 43.00 - 43.95 | 43.77 | +0.34 | 0.78% | 28,757 | | MCRN | Milacron Holdings Corp | - | 17.02 | 16.91 - 17.095 | 16.95 | -0.12 | 0.70% | 976,606 | | MCRO | IQ Hedge Macro Tracker ETF | - | 0.00 | 0.00 - 0.00 | 26.475 | 0.00 | 0.00% | 0 | | MCS | Marcus Corp | - | 33.05 | 32.95 - 33.70 | 33.45 | +0.35 | 1.06% | 140,848 | | MCV | Medley Capital Corp | - | 23.477 | 23.463 - 23.68 | 23.817 | +0.354 | 1.51% | 1,054 | | MCX | Medley Capital Corp | - | 24.74 | 24.55 - 24.80 | 24.75 | 0.00 | 0.00% | 1,600 | | MCY | Mercury General Corp | - | 49.22 | 48.84 - 49.64 | 49.33 | +0.06 | 0.12% | 117,365 | | MD | Mednax Inc | - | 26.60 | 25.58 - 26.82 | 26.12 | -0.57 | 2.14% | 1,008,514 | | MDB | Mongodb Inc Cl A | - | 134.75 | 133.54 - 138.157 | 137.09 | +2.32 | 1.72% | 825,521 | | MDC | M.D.C. Holdings | - | 39.07 | 38.50 - 40.20 | 39.67 | +0.84 | 2.16% | 728,772 | | MDCA | Mdc Partners Cl A | - | 2.60 | 2.44 - 2.61 | 2.46 | -0.17 | 6.46% | 273,098 | | MDCO | Medicines Company | - | 52.25 | 52.155 - 59.00 | 58.65 | +6.67 | 12.83% | 4,544,515 | | MDGL | Madrigal Pharmaceuticals Inc | - | 99.31 | 98.26 - 101.45 | 100.83 | +1.33 | 1.34% | 94,695 | | MDGS | Medigus Ltd Ads | - | 1.76 | 1.72 - 1.84 | 1.79 | +0.07 | 4.07% | 1,840 | | MDGSW | Medigus Ltd Series C WT | - | 0.50 | 0.50 - 0.50 | 0.50 | 0.00 | 0.00% | 100 | | MDIV | Multi-Asset Diversified Income Index Fund FT | - | 18.51 | 18.46 - 18.52 | 18.51 | -0.04 | 0.22% | 85,016 | | MDJH | Mdjm Ltd | - | 2.92 | 2.76 - 2.93 | 2.773 | -0.158 | 5.39% | 3,184 | | MDLA | Medallia Inc | - | 30.11 | 29.56 - 31.62 | 30.80 | +0.67 | 2.22% | 818,407 | | MDLQ | Medley Llc 7.25% Notes Due 2024 | - | 17.75 | 15.794 - 18.50 | 16.51 | -1.19 | 6.72% | 21,035 | | MDLX | Medley Llc | - | 17.10 | 16.21 - 18.00 | 16.21 | -1.00 | 5.81% | 6,977 | | MDLY | Medley Management Inc | - | 2.81 | 2.418 - 2.86 | 2.81 | -0.05 | 1.75% | 26,235 | | MDLZ | Mondelez Intl Inc | - | 52.63 | 52.71 - 53.41 | 53.08 | +0.26 | 0.49% | 4,780,772 | | MDP | Meredith Corp | - | 35.80 | 34.769 - 36.02 | 35.11 | -0.70 | 1.95% | 557,651 | | MDR | McDermott International | - | 0.71 | 0.566 - 0.721 | 0.607 | -0.077 | 11.26% | 15,933,285 | | MDRR | Medalist Diversified REIT Inc | - | 4.027 | 4.01 - 4.20 | 4.10 | +0.09 | 2.24% | 15,046 | | MDRX | Allscripts Hlthcare | - | 10.94 | 10.59 - 10.96 | 10.61 | -0.38 | 3.46% | 928,944 | | MDSO | Medidata Solutions | - | 92.24 | 92.21 - 92.26 | 92.22 | -0.02 | 0.02% | 3,575,685 | | MDT | Medtronic Inc | - | 113.28 | 111.13 - 114.46 | 111.25 | -0.81 | 0.72% | 7,426,426 | | MDU | Mdu Res Group Inc | - | 29.10 | 28.80 - 29.20 | 29.10 | +0.09 | 0.31% | 1,002,482 | | MDWD | Mediwound Ltd Ord Sh | - | 3.10 | 3.01 - 3.22 | 3.01 | -0.04 | 1.31% | 29,208 | | MDY | S&P Midcap 400 SPDR | - | 0.00 | 0.00 - 0.00 | 364.81 | 0.00 | 0.00% | 0 | | MDYG | S&P Midcap Growth ETF SPDR | - | 0.00 | 0.00 - 0.00 | 55.39 | 0.00 | 0.00% | 0 | | MDYV | S&P Midcap Value ETF SPDR | - | 0.00 | 0.00 - 0.00 | 53.37 | 0.00 | 0.00% | 0 | | MEAR | Short Maturity Muni Bond Ishares ETF | - | 0.00 | 0.00 - 0.00 | 50.12 | 0.00 | 0.00% | 0 | | MEC | Mayville Engineering Company Inc | - | 9.25 | 8.98 - 9.41 | 9.10 | -0.17 | 1.83% | 62,862 | | MED | Medifast Inc | - | 78.32 | 76.90 - 85.24 | 81.04 | +3.79 | 4.91% | 814,057 | | MEDP | Medpace Holdings Inc | - | 72.42 | 71.14 - 72.68 | 71.23 | -1.47 | 2.02% | 194,206 | | MEET | The Meet Group | - | 5.01 | 4.895 - 5.01 | 4.95 | -0.08 | 1.59% | 1,020,104 | | MEI | Methode Electronics | - | 36.21 | 36.07 - 36.78 | 36.66 | +0.29 | 0.80% | 131,768 | | MEIP | Mei Pharma Inc | - | 1.83 | 1.76 - 1.85 | 1.80 | -0.03 | 1.64% | 103,755 | | MELI | Mercadolibre Inc | - | 550.11 | 530.35 - 552.315 | 533.01 | -17.09 | 3.11% | 571,055 | | MEN | Blackrock Munienhanced Fund | - | 11.20 | 11.15 - 11.20 | 11.18 | -0.02 | 0.18% | 29,597 | | MEOH | Methanex Cp | - | 40.47 | 39.61 - 40.62 | 39.99 | -0.69 | 1.70% | 415,152 | | MER-K | Bank of America Corp [Mer/Pk] | - | 0.00 | 0.00 - 0.00 | 26.65 | 0.00 | 0.00% | 0 | | MERC | Mercer Intl Inc | - | 12.60 | 12.43 - 12.65 | 12.525 | -0.075 | 0.60% | 116,492 | | MESA | Mesa Air Group Inc | - | 7.19 | 7.05 - 7.20 | 7.10 | -0.09 | 1.25% | 178,241 | | MESO | Mesoblast Ltd Ads | - | 6.06 | 6.00 - 6.11 | 6.03 | -0.27 | 4.29% | 16,130 | | MET | Metlife Inc | - | 49.07 | 48.765 - 49.73 | 49.12 | -0.15 | 0.30% | 3,470,653 | | MET-A | Metlife Inc [Met/Pa] | - | 0.00 | 0.00 - 0.00 | 24.31 | 0.00 | 0.00% | 0 | | MET-E | Metlife Inc [Met/Pe] | - | 0.00 | 0.00 - 0.00 | 27.14 | 0.00 | 0.00% | 0 | | METC | Ramaco Resources Inc | - | 3.19 | 3.07 - 3.25 | 3.15 | -0.03 | 0.94% | 35,425 | | MEXX | Direxion Daily MSCI Mexico Bull 3X Shares | - | 0.00 | 0.00 - 0.00 | 11.045 | 0.00 | 0.00% | 0 | | MFA | MFA Financial Inc | - | 7.69 | 7.67 - 7.73 | 7.69 | -0.01 | 0.13% | 2,015,760 | | MFA-B | MFA Finl Inc [Mfa/Pb] | - | 0.00 | 0.00 - 0.00 | 25.961 | 0.00 | 0.00% | 0 | | MFA.U | Megalith Finl Acquisition Corp [Mfac.U] | - | 0.00 | 0.00 - 0.00 | 10.55 | 0.00 | 0.00% | 0 | | MFA.W | Megalith Finl Acquisition Corp WT [Mfac/W] | - | 0.00 | 0.00 - 0.00 | 0.36 | 0.00 | 0.00% | 0 | | MFAC | Megalith Financial Acquisition Corp Cl A | - | 10.16 | 10.16 - 10.22 | 10.22 | 0.00 | 0.00% | 2,800 | | MFC | Manulife Financial Corp | - | 19.67 | 19.53 - 19.93 | 19.64 | -0.041 | 0.21% | 1,710,478 | | MFD | Macquarie/First Trust Global | - | 10.67 | 10.42 - 10.67 | 10.55 | +0.02 | 0.19% | 92,396 | | MFDX | Pimco RAFI Dynamic Multi-Factor Intl | - | 0.00 | 0.00 - 0.00 | 25.592 | 0.00 | 0.00% | 0 | | MFEM | Pimco RAFI Dynamic Multi-Factor Emerging MA | - | 0.00 | 0.00 - 0.00 | 23.808 | 0.00 | 0.00% | 0 | | MFG | Mizuho Financial Group | - | 3.16 | 3.14 - 3.18 | 3.15 | -0.01 | 0.32% | 166,622 | | MFGP | Micro Focus Intl Plc | - | 13.63 | 13.52 - 13.804 | 13.55 | -0.17 | 1.24% | 237,594 | | MFIN | Medallion Fin Cp | - | 6.29 | 6.24 - 6.35 | 6.26 | -0.04 | 0.63% | 31,891 | | MFINL | Medallion Fin Notes | - | 26.05 | 25.90 - 26.05 | 25.95 | 0.00 | 0.00% | 778 | | MFL | Blackrock Muniholdings Investment Quality Fund | - | 13.18 | 13.11 - 13.24 | 13.13 | -0.05 | 0.38% | 49,898 | | MFM | MFS Muni Income Trust | - | 7.06 | 7.03 - 7.085 | 7.06 | +0.003 | 0.04% | 47,070 | | MFMS | Motley Fool Small-Cap Growth ETF | - | 0.00 | 0.00 - 0.00 | 24.988 | 0.00 | 0.00% | 0 | | MFNC | Mackinac Financial | - | 15.65 | 15.50 - 15.68 | 15.61 | -0.06 | 0.38% | 5,325 | | MFO | MFA Financial Inc | - | 26.04 | 25.90 - 26.05 | 26.05 | +0.05 | 0.19% | 1,664 | | MFSF | Mutualfirst Finl Inc | - | 39.64 | 39.61 - 39.80 | 39.69 | -0.17 | 0.43% | 8,190 | | MFT | Blackrock Muniyield Investment Qualityfund | - | 13.29 | 13.26 - 13.29 | 13.26 | -0.015 | 0.11% | 4,530 | | MFUS | Pimco RAFI Dynamic Multi-Factor U.S. Equity | - | 0.00 | 0.00 - 0.00 | 30.725 | 0.00 | 0.00% | 0 | | MFV | MFS Special Value Trust | - | 6.19 | 6.19 - 6.321 | 6.24 | -0.06 | 0.95% | 11,808 | | MG | Mistras Group Inc | - | 13.23 | 13.00 - 13.795 | 13.10 | -0.23 | 1.73% | 103,328 | | MGA | Magna International | - | 55.59 | 54.78 - 55.97 | 55.62 | -0.10 | 0.18% | 3,631,396 | | MGC | Megacap 300 Index ETF Vanguard | - | 0.00 | 0.00 - 0.00 | 108.16 | 0.00 | 0.00% | 0 | | MGEE | Mge Energy Inc | - | 74.86 | 74.16 - 75.66 | 74.80 | +0.01 | 0.01% | 67,789 | | MGEN | Miragen Therapeutics Inc | - | 0.65 | 0.618 - 0.65 | 0.645 | -0.005 | 0.77% | 90,229 | | MGF | MFS Government Markets Income Trust | - | 4.57 | 4.54 - 4.60 | 4.54 | -0.03 | 0.66% | 38,312 | | MGI | Moneygram Intl | - | 2.69 | 2.68 - 2.95 | 2.93 | +0.25 | 9.33% | 2,269,597 | | MGIC | Magic Software Entpr | - | 9.67 | 9.67 - 9.86 | 9.82 | +0.06 | 0.61% | 26,283 | | MGK | Megacap 300 Growth Index ETF Vanguard | - | 0.00 | 0.00 - 0.00 | 139.76 | 0.00 | 0.00% | 0 | | MGLN | Magellan Health | - | 72.47 | 71.61 - 73.93 | 72.43 | -0.17 | 0.23% | 158,868 | | MGM | MGM Resorts International | - | 31.14 | 31.02 - 31.68 | 31.53 | +0.35 | 1.12% | 4,577,822 | | MGNX | Macrogenics | - | 8.64 | 8.23 - 8.77 | 8.45 | -0.19 | 2.20% | 275,912 | | MGP | MGM Growth Properties Llc | - | 32.78 | 32.45 - 33.11 | 32.86 | +0.16 | 0.49% | 355,692 | | MGPI | MGP Ingredients Inc | - | 43.66 | 43.57 - 44.15 | 43.86 | -0.09 | 0.20% | 70,876 | | MGR | Affiliated Managers Group Inc | - | 26.46 | 26.45 - 26.70 | 26.45 | -0.06 | 0.23% | 29,324 | | MGRC | Mcgrath Rentcorp | - | 73.18 | 72.56 - 73.18 | 73.01 | -0.17 | 0.23% | 69,565 | | MGTA | Magenta Therapeutics Inc | - | 9.40 | 8.78 - 10.04 | 9.07 | -0.35 | 3.72% | 89,199 | | MGTX | Meiragtx Holdings Plc | - | 15.01 | 14.73 - 15.26 | 14.85 | -0.26 | 1.72% | 99,024 | | MGU | Macquarie Global Infrastructure Total Return Fun | - | 24.06 | 23.88 - 24.15 | 23.99 | +0.07 | 0.29% | 32,491 | | MGV | Megacap 300 Value Index ETF Vanguard | - | 0.00 | 0.00 - 0.00 | 85.07 | 0.00 | 0.00% | 0 | | MGY | Magnolia Oil & Gas Corp | - | 11.67 | 11.36 - 11.82 | 11.47 | -0.24 | 2.05% | 801,904 | | MGYR | Magyar Bancorp Inc | - | 12.10 | 12.01 - 12.02 | 12.01 | 0.00 | 0.00% | 1,505 | | MH-A | Maiden Holdings Ltd [Mh/Pa] | - | 0.00 | 0.00 - 0.00 | 5.95 | 0.00 | 0.00% | 0 | | MH-C | Maiden Holdings Ltd [Mh/Pc] | - | 0.00 | 0.00 - 0.00 | 5.78 | 0.00 | 0.00% | 0 | | MH-D | Maiden Holdings Ltd [Mh/Pd] | - | 0.00 | 0.00 - 0.00 | 5.94 | 0.00 | 0.00% | 0 | | MHD | Blackrock Muniholdings Fund | - | 16.73 | 16.709 - 16.80 | 16.79 | +0.06 | 0.36% | 8,294 | | MHE | Massachusetts Health and Education Tax-Exempt TR | - | 13.26 | 13.18 - 13.45 | 13.264 | +0.084 | 0.64% | 3,155 | | MHF | Western Asset Muni High | - | 7.56 | 7.53 - 7.61 | 7.53 | -0.06 | 0.79% | 26,748 | | MHH | Mastech Holdings Inc | - | 0.00 | 0.00 - 0.00 | 8.75 | 0.00 | 0.00% | 0 | | MHI | Pioneer Muni High Income Trust | - | 12.00 | 11.97 - 12.09 | 12.00 | -0.025 | 0.21% | 48,673 | | MHK | Mohawk Industries | - | 140.65 | 139.60 - 144.217 | 141.84 | +1.53 | 1.09% | 750,612 | | MHLA | Maiden Holdings Ltd 6.625% No | - | 18.88 | 18.31 - 19.15 | 18.31 | -0.67 | 3.53% | 1,342 | | MHLD | Maiden Holdings Ltd | - | 0.684 | 0.665 - 0.773 | 0.757 | +0.075 | 11.00% | 329,433 | | MHN | Blackrock Muniholdings New York Quality Fund | - | 13.39 | 13.36 - 13.41 | 13.41 | +0.01 | 0.07% | 16,352 | | MHNC | Maiden Holdings North America | - | 21.56 | 21.39 - 22.117 | 21.86 | -0.03 | 0.14% | 1,695 | | MHO | M/I Homes | - | 43.38 | 43.11 - 44.24 | 43.76 | +0.57 | 1.32% | 234,934 | | MIC | Macquarie Infrastructure Company Trust | - | 41.69 | 41.40 - 42.048 | 41.60 | -0.07 | 0.17% | 370,681 | | MICR | Micron Solutions Inc | - | 0.00 | 0.00 - 0.00 | 2.36 | 0.00 | 0.00% | 0 | | MICT | Micronet Enertec Tec | - | 0.89 | 0.79 - 0.90 | 0.90 | +0.10 | 12.50% | 106,832 | | MIDD | Middleby Corp | - | 117.13 | 114.69 - 117.13 | 114.76 | -2.77 | 2.36% | 230,393 | | MIDF | Ishares Edge MSCI Multifactor USA Mid-Cap ETF | - | 0.00 | 0.00 - 0.00 | 27.887 | 0.00 | 0.00% | 0 | | MIDU | Direxion Mid Cap Bull 3X | - | 0.00 | 0.00 - 0.00 | 45.21 | 0.00 | 0.00% | 0 | | MIDZ | Midcap Bear 3X Direxion | - | 0.00 | 0.00 - 0.00 | 45.37 | 0.00 | 0.00% | 0 | | MIE | Cohen & Steers MLP Income and | - | 7.06 | 6.84 - 7.10 | 6.84 | -0.22 | 3.12% | 490,939 | | MIK | The Michaels Comp | - | 8.66 | 8.29 - 8.72 | 8.43 | -0.29 | 3.33% | 1,687,287 | | MILN | G-X Millennials Thematic ETF | - | 25.01 | 25.01 - 25.225 | 25.18 | +0.17 | 0.68% | 19,868 | | MIME | Mimecast Ltd Ord | - | 42.87 | 42.79 - 43.875 | 43.18 | +0.21 | 0.49% | 296,492 | | MIN | MFS Intermediate Income Trust | - | 3.77 | 3.74 - 3.783 | 3.76 | 0.00 | 0.00% | 385,507 | | MINC | Advisorshares Newfleet Multi-Se | - | 0.00 | 0.00 - 0.00 | 48.59 | 0.00 | 0.00% | 0 | | MIND | Mitcham Industries Inc | - | 2.29 | 2.22 - 2.33 | 2.23 | -0.05 | 2.19% | 2,687 | | MINDP | Mitcham Industries Inc | - | 24.40 | 24.16 - 24.40 | 24.25 | -0.15 | 0.61% | 1,693 | | MINI | Mobile Mini Inc | - | 37.62 | 37.53 - 37.975 | 37.77 | -0.06 | 0.16% | 135,044 | | MINT | Enhanced Short-Maturity Strgy ETF Pimco | - | 0.00 | 0.00 - 0.00 | 101.66 | 0.00 | 0.00% | 0 | | MIRM | Mirum Pharmaceuticals Inc | - | 7.51 | 7.26 - 7.62 | 7.48 | +0.07 | 0.94% | 20,643 | | MIST | Milestone Pharmaceuticals Inc | - | 17.578 | 17.50 - 17.60 | 17.50 | +0.50 | 2.94% | 480 | | MIT-A | Ag Mtg Invt TR Inc [Mitt/Pa] | - | 0.00 | 0.00 - 0.00 | 25.77 | 0.00 | 0.00% | 0 | | MIT-B | Ag Mtg Invt TR Inc [Mitt/Pb] | - | 0.00 | 0.00 - 0.00 | 25.68 | 0.00 | 0.00% | 0 | | MIT-C | Ag Mtg Invt TR Inc [Mitt/Pc] | - | 0.00 | 0.00 - 0.00 | 26.47 | 0.00 | 0.00% | 0 | | MITK | Mitek Systems Inc | - | 7.18 | 7.18 - 7.52 | 7.34 | +0.15 | 2.09% | 629,159 | | MITO | Stealth Biotherapeutics Corp Ads | - | 8.35 | 7.15 - 8.35 | 7.15 | -1.49 | 17.25% | 23,752 | | MITT | Ag Mortgage Investment Trust | - | 15.35 | 15.329 - 15.516 | 15.38 | 0.00 | 0.00% | 77,494 | | MIXT | Mix Telematics Ltd | - | 12.41 | 12.36 - 12.71 | 12.47 | -0.03 | 0.24% | 78,979 | | MIY | Blackrock Muniyield Michigan Quality Fund | - | 13.94 | 13.87 - 13.94 | 13.90 | -0.03 | 0.22% | 40,720 | | MJ | Alternative Harvest ETF | - | 0.00 | 0.00 - 0.00 | 16.80 | 0.00 | 0.00% | 0 | | MJCO | Majesco | - | 8.63 | 8.57 - 8.80 | 8.725 | +0.015 | 0.17% | 3,729 | | MKC | Mccormick & Company Inc | - | 162.47 | 160.70 - 165.58 | 165.47 | +3.09 | 1.90% | 499,093 | | MKC.V | Mccormick & Co. Inc | - | 0.00 | 0.00 - 0.00 | 161.89 | 0.00 | 0.00% | 0 | | MKGI | Monaker Group Inc | - | 2.13 | 1.95 - 2.18 | 2.05 | -0.015 | 0.73% | 10,726 | | MKL | Markel Corp | - | 1,124.50 | 1,121.01 - 1,134.732 | 1,125.89 | +2.51 | 0.22% | 20,779 | | MKSI | Mks Instruments Inc | - | 109.55 | 108.64 - 110.77 | 109.64 | -0.24 | 0.22% | 309,295 | | MKTX | Marketaxess Holdings | - | 377.23 | 377.23 - 389.725 | 389.52 | +8.46 | 2.22% | 165,096 | | MLAB | Mesa Labs Inc | - | 240.06 | 227.355 - 240.11 | 232.03 | -9.43 | 3.91% | 25,435 | | MLCO | Melco Resorts & Entertainment | - | 21.86 | 21.64 - 22.302 | 22.26 | +0.40 | 1.83% | 1,109,516 | | MLHR | Miller Herman Inc | - | 48.71 | 48.69 - 49.14 | 49.05 | +0.25 | 0.51% | 184,353 | | MLI | Mueller Industries | - | 31.38 | 30.82 - 31.92 | 31.05 | -0.54 | 1.71% | 92,929 | | MLM | Martin Marietta Materials | - | 259.85 | 259.85 - 263.70 | 260.70 | +0.27 | 0.10% | 380,748 | | MLN | Long Municipal Index ETF Vaneck | - | 0.00 | 0.00 - 0.00 | 20.975 | 0.00 | 0.00% | 0 | | MLND | Millendo Therapeutics Inc | - | 7.76 | 7.76 - 8.02 | 7.87 | -0.05 | 0.63% | 9,357 | | MLNT | Melinta Therapeutics Inc | - | 1.64 | 1.55 - 1.85 | 1.59 | -0.09 | 5.36% | 611,955 | | MLNX | Mellanox Technologies | - | 114.81 | 114.12 - 115.00 | 114.15 | -0.65 | 0.57% | 206,060 | | MLP | Maui Land & Pineapple Company | - | 10.33 | 10.31 - 10.58 | 10.43 | +0.01 | 0.10% | 4,524 | | MLPA | G-X MLP ETF | - | 0.00 | 0.00 - 0.00 | 7.51 | 0.00 | 0.00% | 0 | | MLPB | Etracs MLP Infrastructure Index ETN | - | 0.00 | 0.00 - 0.00 | 18.329 | 0.00 | 0.00% | 0 | | MLPC | C-Tracks MLP Miller/Howard Perf Fundamental | - | 0.00 | 0.00 - 0.00 | 11.889 | 0.00 | 0.00% | 0 | | MLPE | C-Tracks MLP Miller/Howard Fundamental Series B | - | 0.00 | 0.00 - 0.00 | 18.047 | 0.00 | 0.00% | 0 | | MLPG | Alerian Natural Gas MLP ETN UBS E-Tracs | - | 0.00 | 0.00 - 0.00 | 17.408 | 0.00 | 0.00% | 0 | | MLPI | Alerian MLP Infrastrctr ETN UBS E-Tracs | - | 0.00 | 0.00 - 0.00 | 18.33 | 0.00 | 0.00% | 0 | | MLPO | CS S&P MLP Index ETN | - | 0.00 | 0.00 - 0.00 | 11.439 | 0.00 | 0.00% | 0 | | MLPQ | UBS Ag Etracs 2X MLP Infrastructure ETN | - | 0.00 | 0.00 - 0.00 | 18.76 | 0.00 | 0.00% | 0 | | MLPX | G-X MLP & Energy Infrasture ETF | - | 0.00 | 0.00 - 0.00 | 11.43 | 0.00 | 0.00% | 0 | | MLPY | Cushing MLP HI Income ETN Morgan Stanley | - | 0.00 | 0.00 - 0.00 | 4.827 | 0.00 | 0.00% | 0 | | MLPZ | UBS Ag Etracs 2X S&P MLP Index ETN Series B | - | 0.00 | 0.00 - 0.00 | 22.897 | 0.00 | 0.00% | 0 | | MLR | Miller Industries | - | 36.42 | 36.13 - 36.76 | 36.24 | -0.17 | 0.47% | 24,467 | | MLSS | Milestone Scientific | - | 0.00 | 0.00 - 0.00 | 1.16 | 0.00 | 0.00% | 0 | | MLTI | CS X-Links Multi-Asset High Income ETN | - | 0.00 | 0.00 - 0.00 | 27.699 | 0.00 | 0.00% | 0 | | MLVF | Malvern Bncp | - | 22.50 | 22.50 - 23.17 | 23.01 | +0.04 | 0.17% | 8,464 | | MMAC | Mma Capital Mngt | - | 32.62 | 32.62 - 32.97 | 32.89 | +0.10 | 0.30% | 11,156 | | MMC | Marsh & Mclennan Companies | - | 106.00 | 105.51 - 106.445 | 106.24 | +0.74 | 0.70% | 1,118,579 | | MMD | Mainstay Defined Muni Opp Fund | - | 20.65 | 20.56 - 20.67 | 20.64 | -0.01 | 0.05% | 25,029 | | MMDMW | Modern Media Acquisition Corp WT | - | 0.29 | 0.23 - 0.29 | 0.314 | 0.00 | 0.00% | 0 | | MMI | Marcus & Millichap | - | 35.72 | 34.67 - 36.02 | 35.76 | +0.01 | 0.03% | 118,681 | | MMIN | IQ Mackay Shields Municipal Insured ETF | - | 0.00 | 0.00 - 0.00 | 26.24 | 0.00 | 0.00% | 0 | | MMIT | IQ Mackay Municipal Intermediate ETF | - | 0.00 | 0.00 - 0.00 | 26.18 | 0.00 | 0.00% | 0 | | MMLP | Martin Midstrm LP | - | 4.64 | 4.26 - 4.64 | 4.37 | -0.28 | 6.02% | 365,304 | | MMM | 3M Company | - | 170.79 | 169.17 - 172.69 | 170.54 | -1.34 | 0.78% | 1,866,227 | | MMP | Magellan Midstream Partners LP | - | 60.62 | 59.86 - 61.016 | 59.94 | -0.84 | 1.38% | 553,463 | | MMS | Maximus Inc | - | 77.69 | 76.59 - 78.21 | 77.53 | -0.12 | 0.15% | 497,755 | | MMSI | Merit Medical Sys | - | 26.49 | 26.11 - 26.67 | 26.65 | +0.21 | 0.79% | 588,282 | | MMT | MFS Multimarket Income Trust | - | 6.03 | 6.01 - 6.059 | 6.03 | -0.02 | 0.33% | 74,674 | | MMTM | S&P 1500 Momentum Tilt ETF SPDR | - | 0.00 | 0.00 - 0.00 | 134.137 | 0.00 | 0.00% | 0 | | MMU | Western Asset Managed Municipals Fund | - | 13.87 | 13.81 - 13.94 | 13.85 | 0.00 | 0.00% | 25,150 | | MMX | Maverix Metals Inc | - | 0.00 | 0.00 - 0.00 | 4.48 | 0.00 | 0.00% | 0 | | MMYT | Makemytrip Ltd | - | 25.84 | 25.345 - 25.84 | 25.50 | -0.36 | 1.39% | 125,344 | | MN | Manning & Napier Inc | - | 1.70 | 1.58 - 1.74 | 1.66 | -0.02 | 1.19% | 54,601 | | MNA | IQ Merger Arbitrage ETF | - | 0.00 | 0.00 - 0.00 | 32.80 | 0.00 | 0.00% | 0 | | MNCL | Monocle Acquisition Corp | - | 10.02 | 10.02 - 10.03 | 10.02 | -0.03 | 0.30% | 1,125 | | MNCLU | Monocle Acquisition Corp Units | - | 10.48 | 10.48 - 10.48 | 10.48 | 0.00 | 0.00% | 453 | | MNCLW | Monocle Acquisition Corp WT | - | 0.50 | 0.49 - 0.51 | 0.49 | 0.00 | 0.00% | 500 | | MNDO | Mind C.T.I. Ltd | - | 2.35 | 2.329 - 2.36 | 2.33 | -0.03 | 1.27% | 50,629 | | MNE | Blackrock Muni New York Intermediate Duration Fu | - | 14.21 | 14.21 - 14.293 | 14.226 | +0.016 | 0.11% | 451 | | MNI | Mcclatchy Company | - | 0.00 | 0.00 - 0.00 | 0.487 | 0.00 | 0.00% | 0 | | MNK | Mallinckrodt Plc | - | 2.88 | 2.745 - 2.96 | 2.81 | -0.10 | 3.44% | 3,442,340 | | MNKD | Mannkind Corp | - | 1.21 | 1.15 - 1.24 | 1.20 | +0.005 | 0.42% | 2,035,777 | | MNLO | Menlo Therapeutics Inc | - | 4.271 | 3.94 - 4.32 | 3.98 | -0.38 | 8.72% | 92,344 | | MNOV | Medicinova Inc | - | 7.85 | 7.80 - 7.93 | 7.88 | +0.03 | 0.38% | 34,665 | | MNP | Western Asset Muni Partners Fund | - | 15.25 | 15.09 - 15.25 | 15.18 | +0.09 | 0.60% | 9,921 | | MNR | Monmouth Real Estate Investment Corp | - | 14.63 | 14.61 - 14.86 | 14.67 | -0.04 | 0.27% | 242,753 | | MNR-C | Monmouth Real Estate Invt Corp [Mnr/Pc] | - | 0.00 | 0.00 - 0.00 | 24.968 | 0.00 | 0.00% | 0 | | MNRL | Brigham Minerals Inc | - | 20.04 | 19.30 - 20.58 | 19.41 | -0.67 | 3.34% | 343,653 | | MNRO | Monro Muffler Brak | - | 72.32 | 72.02 - 72.91 | 72.57 | +0.24 | 0.33% | 151,671 | | MNSB | Mainstreet Bank | - | 21.09 | 21.09 - 22.04 | 21.73 | +0.01 | 0.05% | 3,150 | | MNST | Monster Beverage Cp | - | 58.54 | 58.36 - 59.65 | 59.03 | +0.39 | 0.67% | 2,490,113 | | MNTA | Momenta Pharma | - | 15.97 | 15.13 - 16.18 | 15.31 | -0.72 | 4.49% | 548,750 | | MNTX | Manitex Intl Inc | - | 5.89 | 5.78 - 6.00 | 5.78 | -0.14 | 2.36% | 35,943 | | MO | Altria Group | - | 47.97 | 47.63 - 48.595 | 48.34 | +0.37 | 0.77% | 10,345,344 | | MOAT | Wide Moat Vaneck ETF | - | 0.00 | 0.00 - 0.00 | 54.00 | 0.00 | 0.00% | 0 | | MOBL | Mobileiron Inc | - | 4.71 | 4.68 - 4.79 | 4.74 | +0.005 | 0.11% | 714,768 | | MOD | Modine Manufacturing Company | - | 7.52 | 7.18 - 7.74 | 7.21 | -0.33 | 4.38% | 422,740 | | MODN | Model N Inc | - | 31.33 | 30.87 - 31.48 | 31.33 | 0.00 | 0.00% | 237,892 | | MOFG | Midwestone Fnl Gp | - | 34.86 | 34.01 - 34.995 | 34.37 | -0.41 | 1.18% | 21,396 | | MOG.A | Moog Inc Cl A | - | 0.00 | 0.00 - 0.00 | 88.40 | 0.00 | 0.00% | 0 | | MOG.B | Moog Inc Cl B | - | 0.00 | 0.00 - 0.00 | 87.96 | 0.00 | 0.00% | 0 | | MOGO | Mogo Inc | - | 2.84 | 2.79 - 2.87 | 2.79 | -0.07 | 2.45% | 1,678 | | MOGU | Mogu Inc ADR | - | 2.11 | 2.01 - 2.18 | 2.025 | -0.095 | 4.48% | 69,005 | | MOH | Molina Healthcare Inc | - | 129.76 | 129.49 - 135.26 | 134.48 | +4.78 | 3.69% | 770,836 | | MOHO | Ecmoho Limited American Depositary Shares | - | 9.95 | 9.86 - 10.34 | 10.32 | +0.57 | 5.85% | 57,148 | | MOM | US Momentum Mkt Neutral ETF Quantshares | - | 0.00 | 0.00 - 0.00 | 23.498 | 0.00 | 0.00% | 0 | | MOMO | Momo Inc Ads | - | 38.43 | 37.94 - 39.03 | 38.76 | +0.42 | 1.10% | 1,832,140 | | MOO | Agribusiness ETF Vaneck | - | 0.00 | 0.00 - 0.00 | 66.96 | 0.00 | 0.00% | 0 | | MOR | Morphosys Ag ADR | - | 26.33 | 26.29 - 29.50 | 28.20 | +2.09 | 8.00% | 356,267 | | MORF | Morphic Holding Inc | - | 15.48 | 15.00 - 15.70 | 15.10 | -0.19 | 1.24% | 71,640 | | MORL | Etracs 2X Mortgage REIT ETN | - | 0.00 | 0.00 - 0.00 | 13.39 | 0.00 | 0.00% | 0 | | MORN | Morningstar Inc | - | 155.42 | 154.65 - 156.55 | 155.25 | -0.54 | 0.35% | 48,455 | | MORT | Mortgage REIT Vaneck ETF | - | 0.00 | 0.00 - 0.00 | 23.475 | 0.00 | 0.00% | 0 | | MOS | Mosaic Company | - | 19.69 | 18.84 - 20.47 | 18.95 | -0.80 | 4.05% | 4,180,442 | | MOS.U | Mosaic Acquisition Corp [Mosc.U] | - | 0.00 | 0.00 - 0.00 | 10.50 | 0.00 | 0.00% | 0 | | MOS.W | Mosaic Acquisition Corp WT [Mosc/W] | - | 0.00 | 0.00 - 0.00 | 0.70 | 0.00 | 0.00% | 0 | | MOSC | Mosaic Acquisition Corp | - | 10.22 | 10.22 - 10.25 | 10.23 | +0.01 | 0.10% | 153,402 | | MOSY | Mosys Inc | - | 1.77 | 1.54 - 1.77 | 1.54 | -0.20 | 11.49% | 30,021 | | MOTI | Morningstar Intl Moat Vaneck ETF | - | 0.00 | 0.00 - 0.00 | 31.915 | 0.00 | 0.00% | 0 | | MOTS | Motus Gi Holdings Inc | - | 1.49 | 1.44 - 1.66 | 1.52 | 0.00 | 0.00% | 114,526 | | MOV | Movado Group Inc | - | 24.60 | 23.67 - 24.70 | 24.14 | -0.45 | 1.83% | 164,051 | | MOXC | Moxian Inc | - | 2.35 | 2.35 - 2.43 | 2.38 | -0.01 | 0.42% | 6,627 | | MPA | Blackrock Muniyield Pennsylvania Quality Fund | - | 14.03 | 13.98 - 14.038 | 14.038 | +0.038 | 0.27% | 3,952 | | MPAA | Motorcar Parts Amer | - | 20.66 | 19.96 - 21.18 | 20.18 | -0.25 | 1.22% | 107,257 | | MPB | Mid Penn Bancorp Inc | - | 26.84 | 26.366 - 27.48 | 27.02 | +0.22 | 0.82% | 3,913 | | MPC | Marathon Petroleum Corp | - | 64.51 | 63.88 - 65.29 | 64.54 | -0.15 | 0.23% | 2,870,008 | | MPLX | Mplx LP | - | 23.72 | 23.02 - 23.72 | 23.09 | -0.56 | 2.37% | 2,054,029 | | MPV | Massmutual Participation Investors | - | 17.01 | 16.58 - 17.25 | 16.86 | -0.036 | 0.21% | 16,093 | | MPVD | Mountain Prv Dmds | - | 0.90 | 0.90 - 0.945 | 0.927 | +0.029 | 3.23% | 36,370 | | MPW | Medical Properties Trust | - | 20.28 | 19.845 - 20.65 | 20.55 | +0.30 | 1.48% | 4,013,429 | | MPWR | Monolithic Power Sys | - | 161.74 | 160.64 - 162.875 | 161.13 | -1.37 | 0.84% | 305,948 | | MPX | Marine Products Corp | - | 14.79 | 14.54 - 15.10 | 15.02 | +0.16 | 1.08% | 11,598 | | MQT | Blackrock Muniyield Quality Fund II | - | 12.84 | 12.73 - 12.84 | 12.819 | +0.057 | 0.45% | 31,421 | | MQY | Blackrock Muniyield Quality Fund | - | 15.07 | 14.87 - 15.10 | 15.07 | -0.03 | 0.20% | 91,070 | | MR | Montage Resources Corp | - | 5.92 | 5.15 - 5.99 | 5.23 | -0.70 | 11.80% | 1,100,844 | | MRAM | Everspin Technologies Inc | - | 5.10 | 4.96 - 5.13 | 5.07 | -0.09 | 1.74% | 83,448 | | MRBK | Meridian Bank | - | 18.70 | 18.40 - 18.70 | 18.40 | -0.10 | 0.54% | 1,329 | | MRC | Mrc Global Inc | - | 14.02 | 13.74 - 14.55 | 13.92 | -0.27 | 1.90% | 851,211 | | MRCC | Monroe Capital Corp | - | 11.00 | 10.97 - 11.088 | 11.07 | +0.04 | 0.36% | 80,877 | | MRCCL | Monroe Capital Corp 5.75% Notes Due 2023 | - | 25.32 | 25.16 - 25.35 | 25.34 | +0.04 | 0.16% | 957 | | MRCY | Mercury Sys Inc | - | 71.96 | 71.70 - 74.28 | 74.06 | +1.81 | 2.51% | 313,309 | | MREO | Mereo Biopharma Group Plc ADR | - | 2.30 | 2.22 - 2.396 | 2.22 | -0.63 | 22.11% | 16,022 | | MRGR | Merger ETF Proshares | - | 0.00 | 0.00 - 0.00 | 37.976 | 0.00 | 0.00% | 0 | | MRIC | Mri Interventions | - | 0.00 | 0.00 - 0.00 | 3.96 | 0.00 | 0.00% | 0 | | MRIN | Marin Sotfware Incorporated | - | 1.84 | 1.78 - 1.90 | 1.80 | -0.12 | 6.25% | 12,010 | | MRK | Merck & Company | - | 84.66 | 83.85 - 85.595 | 84.13 | -0.77 | 0.91% | 6,582,879 | | MRKR | Marker Therapeutics Inc | - | 2.90 | 2.623 - 2.90 | 2.68 | -0.18 | 6.29% | 546,945 | | MRLN | Marlin Business Serv | - | 19.66 | 19.66 - 20.145 | 20.13 | +0.22 | 1.10% | 23,749 | | MRNA | Moderna Inc | - | 19.21 | 18.67 - 19.45 | 19.45 | +0.08 | 0.41% | 884,788 | | MRNS | Marinus Pharma CS | - | 1.10 | 1.02 - 1.13 | 1.09 | 0.00 | 0.00% | 1,816,244 | | MRO | Marathon Oil Corp | - | 11.95 | 11.621 - 12.26 | 11.78 | -0.32 | 2.64% | 8,657,595 | | MRRL | Etracs 2X Mortgage REIT ETN Series B | - | 0.00 | 0.00 - 0.00 | 13.07 | 0.00 | 0.00% | 0 | | MRSN | Mersana Therapeutics Inc | - | 2.74 | 2.51 - 2.856 | 2.71 | -0.03 | 1.09% | 117,816 | | MRTN | Marten Transport L | - | 21.43 | 21.22 - 21.53 | 21.38 | -0.18 | 0.83% | 70,289 | | MRTX | Mirati Therapeutics | - | 95.54 | 91.85 - 95.945 | 92.63 | -3.33 | 3.47% | 826,525 | | MRUS | Merus N.V. CS | - | 15.68 | 15.42 - 15.93 | 15.65 | -0.06 | 0.38% | 23,344 | | MRVL | Marvell Tech Group | - | 26.90 | 26.085 - 26.972 | 26.12 | -0.74 | 2.76% | 9,492,701 | | MS | Morgan Stanley | - | 48.84 | 48.56 - 49.155 | 49.03 | +0.04 | 0.08% | 4,746,953 | | MS-A | Morgan Stanley [Ms/Pa] | - | 0.00 | 0.00 - 0.00 | 22.21 | 0.00 | 0.00% | 0 | | MS-E | Morgan Stanley [Ms/Pe] | - | 0.00 | 0.00 - 0.00 | 29.16 | 0.00 | 0.00% | 0 | | MS-F | Morgan Stanley [Ms/Pf] | - | 0.00 | 0.00 - 0.00 | 28.80 | 0.00 | 0.00% | 0 | | MS-G | Morgan Stanley [Ms/Pg] | - | 0.00 | 0.00 - 0.00 | 25.45 | 0.00 | 0.00% | 0 | | MS-I | Morgan Stanley [Ms/Pi] | - | 0.00 | 0.00 - 0.00 | 28.06 | 0.00 | 0.00% | 0 | | MS-K | Morgan Stanley [Ms/Pk] | - | 0.00 | 0.00 - 0.00 | 27.70 | 0.00 | 0.00% | 0 | | MSA | Msa Safety Inc | - | 124.18 | 123.16 - 126.16 | 123.79 | -0.84 | 0.67% | 95,681 | | MSB | Mesabi Trust | - | 22.01 | 21.33 - 22.69 | 22.35 | +0.60 | 2.76% | 75,342 | | MSBF | MSB Financial | - | 15.90 | 15.90 - 16.10 | 16.09 | -0.01 | 0.06% | 444 | | MSBI | Midland Sts BNC | - | 27.93 | 27.76 - 28.05 | 28.03 | -0.02 | 0.07% | 129,035 | | MSC | Studio City Intl Holdings Ltd ADR | - | 19.12 | 19.05 - 20.20 | 19.20 | +0.13 | 0.68% | 7,154 | | MSCI | MSCI Inc | - | 249.40 | 247.355 - 253.00 | 252.59 | +2.59 | 1.04% | 389,587 | | MSD | Morgan Stanley Emerging Markets Debt | - | 9.48 | 9.37 - 9.52 | 9.41 | -0.06 | 0.63% | 69,889 | | MSEX | Middlesex Water Company | - | 60.13 | 59.72 - 60.88 | 60.56 | +0.52 | 0.87% | 52,005 | | MSFT | Microsoft Corp | - | 150.07 | 148.98 - 150.55 | 150.34 | +0.37 | 0.25% | 20,560,523 | | MSG | The Madison Square Garden Comp | - | 271.20 | 270.30 - 277.25 | 275.94 | +5.06 | 1.87% | 137,909 | | MSGN | Msg Networks Inc | - | 18.06 | 17.99 - 18.545 | 18.49 | +0.42 | 2.32% | 467,014 | | MSI | Motorola Solutions | - | 162.08 | 160.44 - 163.44 | 162.96 | +0.88 | 0.54% | 668,309 | | MSL | Midsouth Bancorp | - | 11.52 | 11.34 - 11.63 | 11.44 | -0.07 | 0.61% | 654,795 | | MSM | Msc Industrial Direct Company | - | 75.07 | 73.42 - 75.55 | 73.93 | -1.44 | 1.91% | 267,500 | | MSN | Emerson Radio Corp | - | 0.00 | 0.00 - 0.00 | 0.774 | 0.00 | 0.00% | 0 | | MSON | Misonix Inc | - | 16.87 | 16.87 - 19.17 | 19.03 | +2.12 | 12.54% | 142,234 | | MSTR | Microstrategy Cl A | - | 156.11 | 155.16 - 157.29 | 155.23 | -1.17 | 0.75% | 46,010 | | MSUS | Lha Market State U.S. Tactical ETF | - | 0.00 | 0.00 - 0.00 | 24.747 | 0.00 | 0.00% | 0 | | MSVB | Mid-Southn Svg Bk IN | - | 13.27 | 13.27 - 13.30 | 13.27 | -0.03 | 0.23% | 1,735 | | MT | Arcelormittal | - | 16.38 | 16.13 - 16.895 | 16.25 | -0.47 | 2.81% | 2,743,760 | | MTB | M&T Bank Corp | - | 163.34 | 162.43 - 164.94 | 162.97 | -1.00 | 0.61% | 494,122 | | MTBC | Medical Transc Bl | - | 3.84 | 3.73 - 3.92 | 3.86 | +0.03 | 0.78% | 34,682 | | MTBCP | Mtbc 11% Sr A Prf ST | - | 26.61 | 26.60 - 26.712 | 26.63 | -0.02 | 0.08% | 7,147 | | MTC | Mmtec Inc | - | 2.27 | 1.82 - 2.461 | 1.82 | -0.413 | 18.50% | 28,986 | | MTCH | Match Group Inc CS | - | 70.43 | 69.915 - 71.56 | 71.09 | +1.01 | 1.44% | 1,006,292 | | MTD | Mettler-Toledo International | - | 723.10 | 712.005 - 726.20 | 718.21 | -6.61 | 0.91% | 217,859 | | MTDR | Matador Resources Company | - | 14.61 | 13.845 - 14.79 | 14.29 | -0.56 | 3.77% | 2,247,072 | | MTEM | Molecular Templates Inc | - | 7.91 | 6.91 - 8.25 | 7.225 | -0.035 | 0.48% | 318,122 | | MTEX | Mannatech Inc | - | 15.70 | 15.69 - 16.25 | 16.25 | +0.55 | 3.50% | 1,154 | | MTFB | Motif Bio Plc | - | 0.17 | 0.141 - 0.17 | 0.158 | 0.00 | 0.00% | 428,568 | | MTFBW | Motif Bio Plc WT | - | 0.01 | 0.01 - 0.02 | 0.02 | 0.00 | 0.00% | 503 | | MTG | Mgic Investment Corp | - | 14.03 | 13.98 - 14.27 | 14.05 | -0.03 | 0.21% | 1,265,342 | | MTH | Meritage Corp | - | 70.74 | 70.45 - 72.52 | 71.84 | +1.28 | 1.81% | 348,100 | | MTL | Mechel Oao | - | 1.84 | 1.80 - 1.88 | 1.88 | +0.06 | 3.30% | 23,633 | | MTLS | Materialise NV Ads | - | 17.79 | 17.65 - 17.97 | 17.80 | +0.05 | 0.28% | 54,640 | | MTN | Vail Resorts | - | 242.70 | 239.49 - 245.00 | 242.75 | -0.25 | 0.10% | 194,059 | | MTNB | Matinas Biopharma Hl | - | 0.00 | 0.00 - 0.00 | 1.04 | 0.00 | 0.00% | 0 | | MTOR | Meritor Inc | - | 24.00 | 23.88 - 24.85 | 24.67 | +0.48 | 1.98% | 1,170,584 | | MTP | Midatech Pharma Ads | - | 0.77 | 0.768 - 0.80 | 0.77 | 0.00 | 0.00% | 41,486 | | MTR | Mesa Royalty Trust | - | 7.36 | 6.75 - 7.63 | 6.83 | -0.01 | 0.15% | 2,185 | | MTRN | Materion Corp | - | 59.43 | 58.23 - 59.60 | 58.42 | -1.16 | 1.95% | 58,930 | | MTRX | Matrix Service Company | - | 19.33 | 19.31 - 20.15 | 19.97 | +0.50 | 2.57% | 163,758 | | MTSC | M T S Systems Cp | - | 59.26 | 58.595 - 60.37 | 60.33 | +0.95 | 1.60% | 90,146 | | MTSI | Macom Technology S | - | 25.80 | 25.61 - 26.25 | 25.69 | -0.22 | 0.85% | 483,355 | | MTSL | Mer Telemanagement Solutions Ltd | - | 1.14 | 1.07 - 1.16 | 1.13 | +0.03 | 2.73% | 5,073 | | MTT | Western Asset Muni Defined Opportunity Trust Inc | - | 21.45 | 21.39 - 21.55 | 21.46 | +0.01 | 0.05% | 21,573 | | MTUM | USA Momentum Factor Ishares Edge MSCI ETF | - | 0.00 | 0.00 - 0.00 | 122.22 | 0.00 | 0.00% | 0 | | MTW | Manitowoc Company | - | 15.38 | 15.14 - 15.94 | 15.28 | -0.28 | 1.80% | 262,181 | | MTX | Minerals Technologies Inc | - | 53.34 | 52.945 - 54.48 | 53.73 | -0.12 | 0.22% | 119,939 | | MTZ | Mastec Inc | - | 71.52 | 70.591 - 72.71 | 72.41 | +0.45 | 0.63% | 624,067 | | MU | Micron Technology | - | 47.95 | 47.47 - 48.40 | 47.82 | +0.11 | 0.23% | 12,220,853 | | MUA | Blackrock Muniassets Fund | - | 15.85 | 15.55 - 15.873 | 15.85 | -0.02 | 0.13% | 19,250 | | MUB | Natl Muni Bond Ishares ETF | - | 0.00 | 0.00 - 0.00 | 113.58 | 0.00 | 0.00% | 0 | | MUC | Blackrock Muniholdings California Quality Fund | - | 13.95 | 13.85 - 13.97 | 13.93 | 0.00 | 0.00% | 62,194 | | MUDS | Mudrick Capital Acquisition Corp Cl A | - | 10.31 | 10.297 - 10.31 | 10.31 | 0.00 | 0.00% | 17 | | MUDSU | Mudrick Capital Acquisition Corp Unit | - | 10.75 | 10.75 - 10.80 | 10.75 | -0.05 | 0.46% | 400 | | MUDSW | Mudrick Capital Acquisition Corp WT | - | 0.56 | 0.56 - 0.563 | 0.56 | 0.00 | 0.00% | 10,900 | | MUE | Blackrock Muniholdings Quality Fund II | - | 12.65 | 12.57 - 12.69 | 12.68 | +0.03 | 0.24% | 93,460 | | MUFG | Mitsubishi Ufj Financial Group Inc | - | 5.26 | 5.26 - 5.39 | 5.34 | -0.05 | 0.93% | 732,141 | | MUH | Blackrock Muniholdings Fund II | - | 14.91 | 14.864 - 14.96 | 14.89 | -0.03 | 0.20% | 10,831 | | MUI | Blackrock Muni Intermediate Duration Fund Inc | - | 14.08 | 14.05 - 14.13 | 14.11 | -0.01 | 0.07% | 41,158 | | MUJ | Blackrock Muniholdings New Jersey Insured Fund | - | 14.17 | 14.10 - 14.20 | 14.13 | 0.00 | 0.00% | 23,089 | | MUNI | Interm Muni Bond Strgy ETF Pimco | - | 0.00 | 0.00 - 0.00 | 55.03 | 0.00 | 0.00% | 0 | | MUR | Murphy Oil Corp | - | 23.92 | 23.51 - 24.63 | 23.73 | -0.60 | 2.47% | 2,065,202 | | MUS | Blackrock Muniholdings Quality Fund | - | 12.44 | 12.41 - 12.45 | 12.42 | -0.02 | 0.16% | 7,498 | | MUSA | Murphy USA Inc | - | 117.52 | 117.51 - 121.02 | 120.84 | +3.61 | 3.08% | 528,695 | | MUST | Columbia Multi-Sector Municipal Income ETF | - | 0.00 | 0.00 - 0.00 | 21.475 | 0.00 | 0.00% | 0 | | MUTE | Direxion Communication Services Index Bear 3X Sh | - | 0.00 | 0.00 - 0.00 | 13.703 | 0.00 | 0.00% | 0 | | MUX | Mcewen Mining Inc | - | 1.53 | 1.52 - 1.59 | 1.52 | -0.02 | 1.30% | 4,687,164 | | MVBF | Mvb Financial Corp | - | 20.41 | 20.41 - 21.20 | 21.20 | +0.68 | 3.31% | 21,913 | | MVC | MVC Capital | - | 9.00 | 8.96 - 9.08 | 9.07 | +0.06 | 0.67% | 39,905 | | MVCD | MVC Capital Inc 6.25% Senior Notes Due 2022 | - | 25.349 | 25.30 - 25.44 | 25.44 | +0.122 | 0.48% | 7,783 | | MVF | Munivest Fund | - | 9.02 | 8.97 - 9.03 | 9.00 | +0.01 | 0.11% | 92,480 | | MVIN | Natixis Seeyond Intl Min Vol ETF | - | 0.00 | 0.00 - 0.00 | 45.226 | 0.00 | 0.00% | 0 | | MVIS | Microvision | - | 0.83 | 0.794 - 0.90 | 0.803 | -0.017 | 2.07% | 636,636 | | MVO | Mv Oil Trust | - | 5.66 | 5.21 - 5.95 | 5.30 | -0.35 | 6.19% | 84,874 | | MVT | Blackrock Munivest Fund II | - | 14.54 | 14.41 - 14.615 | 14.48 | -0.03 | 0.21% | 19,150 | | MVV | Ultra Midcap 400 Proshares | - | 0.00 | 0.00 - 0.00 | 42.60 | 0.00 | 0.00% | 0 | | MWA | Mueller Water Products | - | 10.94 | 10.90 - 11.10 | 10.97 | -0.01 | 0.09% | 528,779 | | MWK | Mohawk Group Holdings Inc | - | 5.77 | 5.19 - 6.00 | 5.30 | -0.70 | 11.67% | 37,886 | | MX | Magnachip Semiconductor Corp | - | 12.47 | 12.15 - 12.55 | 12.40 | -0.10 | 0.80% | 277,832 | | MXC | Mexco Energy Corp | - | 0.00 | 0.00 - 0.00 | 3.95 | 0.00 | 0.00% | 0 | | MXDE | Nationwide Maximum Diversification Emerging Mark | - | 0.00 | 0.00 - 0.00 | 22.967 | 0.00 | 0.00% | 0 | | MXDU | Nationwide Max Diverse U.S. Core Equity ETF | - | 0.00 | 0.00 - 0.00 | 30.282 | 0.00 | 0.00% | 0 | | MXE | Mexico Equity and | - | 10.88 | 10.75 - 10.912 | 10.75 | -0.13 | 1.19% | 6,225 | | MXF | Mexico Fund | - | 13.41 | 13.29 - 13.421 | 13.39 | -0.02 | 0.15% | 10,484 | | MXI | Global Materials Ishares ETF | - | 0.00 | 0.00 - 0.00 | 65.782 | 0.00 | 0.00% | 0 | | MXIM | Maxim Integrated | - | 57.59 | 56.53 - 57.674 | 56.62 | -1.19 | 2.06% | 1,906,273 | | MXL | Maxlinear Inc | - | 20.00 | 19.67 - 20.49 | 19.84 | -0.21 | 1.05% | 293,891 | | MYC | Blackrock Muniyield California Fund | - | 13.90 | 13.87 - 13.98 | 13.93 | +0.05 | 0.36% | 44,395 | | MYD | Blackrock Muniyield Fund | - | 14.61 | 14.52 - 14.65 | 14.58 | +0.01 | 0.07% | 38,103 | | MYE | Myers Industries | - | 15.86 | 15.84 - 16.46 | 15.90 | -0.05 | 0.31% | 73,694 | | MYF | Blackrock Muniyield Investment Fund | - | 14.12 | 14.09 - 14.18 | 14.18 | 0.00 | 0.00% | 23,057 | | MYFW | First Western Financial Inc | - | 16.46 | 16.45 - 16.75 | 16.75 | +0.30 | 1.82% | 16,299 | | MYGN | Myriad Genetics Inc | - | 24.76 | 24.59 - 25.40 | 24.75 | +0.01 | 0.04% | 518,840 | | MYI | Blackrock Muniyield Quality Fund III | - | 13.28 | 13.25 - 13.33 | 13.28 | -0.01 | 0.08% | 128,205 | | MYJ | Blackrock Muniyield New Jersey Fund | - | 15.28 | 15.17 - 15.37 | 15.18 | -0.10 | 0.65% | 22,134 | | MYL | Mylan NV Ord Shs | - | 17.72 | 17.164 - 17.80 | 17.23 | -0.47 | 2.66% | 8,485,128 | | MYN | Blackrock Muniyield New York Quality Fund | - | 12.86 | 12.80 - 12.87 | 12.819 | -0.021 | 0.16% | 32,868 | | MYO | Myomo Inc | - | 0.00 | 0.00 - 0.00 | 0.509 | 0.00 | 0.00% | 0 | | MYOK | Myokardia Inc | - | 54.95 | 53.89 - 55.495 | 54.01 | -0.94 | 1.71% | 213,718 | | MYOS | Myos Rens Tech | - | 1.49 | 1.40 - 1.49 | 1.41 | -0.02 | 1.40% | 5,011 | | MYOV | Myovant Sciences Ltd | - | 6.23 | 5.86 - 6.34 | 6.06 | -0.11 | 1.78% | 189,887 | | MYRG | MYR Group Inc | - | 34.47 | 34.05 - 34.67 | 34.34 | -0.29 | 0.84% | 36,531 | | MYSZ | My Size Inc | - | 0.295 | 0.27 - 0.33 | 0.295 | -0.069 | 18.96% | 536,034 | | MYT | Urban Tea Inc | - | 0.93 | 0.67 - 0.93 | 0.689 | -0.297 | 30.12% | 757,712 | | MYY | Midcap 400 Short Proshares | - | 0.00 | 0.00 - 0.00 | 41.11 | 0.00 | 0.00% | 0 | | MZA | Muniyield Arizona Fund | - | 13.76 | 13.76 - 14.35 | 13.914 | +0.019 | 0.14% | 1,347 | | MZZ | Ultrashort Midcap400 Proshares | - | 0.00 | 0.00 - 0.00 | 14.987 | 0.00 | 0.00% | 0 |
|  ActiveGainersLosers | Top 10 Active Counters | | Name | Last | Change | | CHK | 0.644 | -0.057 | | AMD | 39.88 | +1.32 | | ACB | 2.28 | -0.45 | | I | 8.03 | -5.38 | | AABA | 19.63 | 0.00 | | GE | 11.44 | -0.08 | | UBER | 26.75 | -0.04 | | AMRN | 22.60 | -1.42 | | F | 8.95 | 0.00 | | SNAP | 14.69 | +0.75 | | Top 10 Gainers | | Name | Last | Change | | KRTX | 96.00 | +78.32 | | NVR | 3,652.64 | +57.47 | | CABO | 1,517.67 | +44.46 | | CMG | 771.31 | +16.65 | | AZO | 1,187.65 | +15.77 | | CSGP | 597.01 | +13.78 | | Y | 783.25 | +13.21 | | AMZN | 1,752.53 | +13.04 | | SHOP | 322.98 | +10.60 | | PNRG | 149.40 | +9.60 | | Top 10 Losers | | Name | Last | Change | | BID | 0.00 | -56.99 | | ABMD | 178.09 | -45.14 | | NCI | 0.00 | -27.99 | | CCMP | 132.59 | -23.42 | | MELI | 533.01 | -17.09 | | NRE | 17.02 | -17.02 | | GOOG | 1,320.70 | -14.17 | | GOOGL | 1,319.84 | -13.70 | | BKNG | 1,838.03 | -10.79 | | MLAB | 232.03 | -9.43 | |
2600 
