Mid Cap Stocks

Mid cap stocks is a list of stocks with mid caps trading on NYSE, NASDAQ and AMEX. Mid cap stocks are with market capitalization between $300 million and $2 billion.

Mid Cap Stock Screener

Mid cap stock screener to search for stocks with mid market capitalization.

2/22/2024


Access to advanced stock screener
Scan for strong stocks
Never miss a profitable trade.
100% Free, Limited Time Only!

To get penny stock updates throughout the day (every 5-10 minutes), please signup for a free account.

Symbol Open High Low Close Volume % Stock Prediction
HL 3.54 3.60 3.51 3.54 5804500 -1.12% HL Buy or Sell
KYN 9.12 9.18 9.02 9.17 546900 0.66% KYN Buy or Sell
UTF 21.91 21.91 21.60 21.63 311000 -0.69% UTF Buy or Sell
INGN 9.35 9.65 9.25 9.37 264400 -0.21% INGN Buy or Sell
FIBK 25.99 26.80 25.99 26.66 1030600 2.07% FIBK Buy or Sell
TRMK 26.67 26.89 26.54 26.80 223400 0.00% TRMK Buy or Sell
QTEC 187.95 189.22 187.11 188.66 117200 3.65% QTEC Buy or Sell
OMAB 73.25 73.25 70.31 70.96 69000 -0.14% OMAB Buy or Sell
BKD 5.48 5.58 5.32 5.35 2048200 -2.73% BKD Buy or Sell
BGS 9.57 9.57 9.27 9.34 1371000 -3.21% BGS Buy or Sell
MC 54.76 55.68 54.57 55.57 574900 1.44% MC Buy or Sell
IYH 305.80 308.97 304.70 308.62 26500 1.32% IYH Buy or Sell
EGBN 23.88 23.90 23.15 23.59 283600 -0.76% EGBN Buy or Sell
INDB 52.67 53.39 52.06 52.62 224700 -0.68% INDB Buy or Sell
MMSI 79.13 79.91 78.82 79.80 320700 0.62% MMSI Buy or Sell
CPE 32.20 32.41 31.08 31.28 2006000 -4.17% CPE Buy or Sell
MACK 14.65 14.75 14.65 14.72 65170 0.27% MACK Buy or Sell
BIG 4.06 4.26 3.84 4.07 1532700 0.25% BIG Buy or Sell
DECK 872.00 887.98 867.19 884.06 349200 2.60% DECK Buy or Sell
GLNG 21.40 21.58 21.19 21.48 675800 -0.51% GLNG Buy or Sell
SOHU 9.26 9.35 9.16 9.27 18900 0.32% SOHU Buy or Sell
COLB 18.01 18.14 17.78 18.10 1998300 -0.98% COLB Buy or Sell
ROG 110.10 114.56 107.37 114.50 615200 -1.49% ROG Buy or Sell
VCLT 76.96 77.11 76.79 76.99 1038100 0.37% VCLT Buy or Sell
DSL 12.57 12.58 12.48 12.49 300700 -0.40% DSL Buy or Sell
NUV 8.83 8.84 8.75 8.80 392500 -0.23% NUV Buy or Sell
CMC 53.21 54.03 52.71 53.87 869900 0.39% CMC Buy or Sell
REXR 52.50 52.67 51.76 52.22 1197800 -0.57% REXR Buy or Sell
AVIV 51.56 51.69 51.46 51.66 48800 0.96% AVIV Buy or Sell
DBVT 0.81 0.84 0.81 0.82 120000 1.23% DBVT Buy or Sell
DRH 9.23 9.40 9.12 9.35 2499100 0.75% DRH Buy or Sell
AMKR 31.03 31.03 30.38 30.85 932300 2.42% AMKR Buy or Sell
ERF 17.62 19.02 17.49 17.91 31848700 9.07% ERF Buy or Sell
AB 32.87 33.72 32.62 33.58 448000 3.16% AB Buy or Sell
PAY 15.28 15.42 14.77 14.90 192400 -1.52% PAY Buy or Sell
GVA 48.11 51.38 48.11 51.37 645500 2.39% GVA Buy or Sell
DORM 82.50 83.71 80.67 81.16 196800 -2.00% DORM Buy or Sell
KW 9.82 10.00 9.32 9.52 2040800 -6.02% KW Buy or Sell
DSGX 86.28 86.68 85.77 86.17 135500 1.29% DSGX Buy or Sell
POWI 73.69 73.99 72.24 72.31 415700 -0.43% POWI Buy or Sell
SSD 194.21 198.09 192.33 195.22 208100 1.14% SSD Buy or Sell
IYF 89.68 90.56 89.68 90.28 88900 1.09% IYF Buy or Sell
MTX 71.39 71.72 70.49 71.43 134200 -0.31% MTX Buy or Sell
SLCA 10.72 10.79 10.52 10.55 623400 -2.31% SLCA Buy or Sell
ROIC 13.02 13.12 12.95 13.09 1591500 0.00% ROIC Buy or Sell
ONB 16.42 16.65 16.30 16.63 2878300 2.28% ONB Buy or Sell
ALEX 17.21 17.22 17.01 17.20 234900 -0.23% ALEX Buy or Sell
MAIN 44.97 45.74 44.88 45.74 733900 1.92% MAIN Buy or Sell
AEO 22.66 23.17 22.66 22.97 3555500 2.32% AEO Buy or Sell
AIT 187.83 188.94 186.35 187.87 167000 0.85% AIT Buy or Sell
EE 13.83 13.94 13.53 13.63 205700 -1.45% EE Buy or Sell
HI 46.07 46.61 45.83 46.40 213400 0.37% HI Buy or Sell
TREX 92.12 93.73 91.50 93.52 869100 2.85% TREX Buy or Sell
APAM 41.96 42.69 41.91 42.60 339400 2.35% APAM Buy or Sell
OII 21.80 22.60 21.80 22.53 927400 2.78% OII Buy or Sell
ELP 8.28 8.30 8.21 8.26 244600 0.12% ELP Buy or Sell
HAE 73.28 74.99 73.15 74.90 383900 2.22% HAE Buy or Sell
CVBF 17.25 17.52 17.04 17.45 1287100 1.16% CVBF Buy or Sell
HA 14.02 14.23 13.95 13.97 1004100 -0.50% HA Buy or Sell
SKT 29.01 29.39 28.87 29.13 786700 0.24% SKT Buy or Sell
MEG 32.95 33.09 32.20 32.31 96600 -1.82% MEG Buy or Sell
NEP 27.95 27.96 26.90 27.09 1851900 -2.52% NEP Buy or Sell
SSB 82.82 83.76 82.38 82.90 405000 -0.38% SSB Buy or Sell
CMP 21.47 21.58 21.05 21.13 432800 -2.18% CMP Buy or Sell
RGC 7.57 7.57 7.57 7.57 100 -2.82% RGC Buy or Sell
ARLP 19.09 19.41 19.09 19.20 340200 -0.21% ARLP Buy or Sell
MRCY 28.08 28.39 27.60 28.07 402900 -1.09% MRCY Buy or Sell
PEB 15.95 16.43 15.67 16.20 3555500 -2.53% PEB Buy or Sell
PRTA 27.00 27.50 26.13 26.95 642100 -0.37% PRTA Buy or Sell
JJSF 144.68 144.92 142.37 143.73 182900 -1.30% JJSF Buy or Sell
URBN 43.49 44.22 43.33 44.12 1223700 1.36% URBN Buy or Sell
TR 31.86 31.94 31.36 31.43 108100 -1.90% TR Buy or Sell
ATI 45.74 46.51 45.61 46.46 972500 1.31% ATI Buy or Sell
KBR 59.15 59.68 58.51 59.28 2067700 0.75% KBR Buy or Sell
GPOR 141.43 143.60 140.84 141.78 224500 -0.66% GPOR Buy or Sell
FOLD 13.50 13.57 13.34 13.40 2349300 -1.18% FOLD Buy or Sell
PCTY 172.67 174.88 170.00 172.24 329600 -0.70% PCTY Buy or Sell
SAVE 6.42 6.59 6.28 6.46 4305400 -0.77% SAVE Buy or Sell
GDOT 8.14 8.21 8.07 8.18 1108300 0.37% GDOT Buy or Sell
FDP 23.86 24.12 23.65 23.97 193100 -0.37% FDP Buy or Sell
LXP 8.72 8.78 8.61 8.69 2281400 -0.80% LXP Buy or Sell
BCPC 153.36 155.57 153.08 155.29 160100 1.06% BCPC Buy or Sell
TWOU 0.45 0.45 0.39 0.40 2450600 -9.09% TWOU Buy or Sell
MTDR 59.32 61.71 59.32 60.69 1954900 0.23% MTDR Buy or Sell
MYGN 22.99 23.53 22.83 23.10 361000 0.83% MYGN Buy or Sell
HTH 30.76 30.92 30.62 30.78 174200 -0.19% HTH Buy or Sell
CLF 19.64 20.11 19.54 20.03 6306300 2.51% CLF Buy or Sell
MDRX 8.18 8.45 8.06 8.39 1391400 1.33% MDRX Buy or Sell
TMHC 55.49 56.11 55.44 55.93 806200 0.68% TMHC Buy or Sell
SEM 26.60 26.76 25.88 25.95 1137100 -2.81% SEM Buy or Sell
IUSV 86.31 86.84 86.07 86.67 500400 0.70% IUSV Buy or Sell
IBOC 51.02 51.93 50.90 51.80 215800 1.03% IBOC Buy or Sell
PSEC 5.83 5.86 5.70 5.71 2365000 -2.06% PSEC Buy or Sell
PBI 3.82 3.87 3.76 3.79 1052700 -0.79% PBI Buy or Sell
IRWD 15.16 15.16 14.79 14.86 2205800 -1.85% IRWD Buy or Sell
MUSA 397.16 407.87 397.16 407.39 153400 2.71% MUSA Buy or Sell
IDCC 110.00 110.62 109.08 109.28 352900 0.40% IDCC Buy or Sell
AKR 16.57 16.66 16.47 16.58 639300 -0.24% AKR Buy or Sell
WCC 144.10 146.15 143.76 144.52 599200 1.38% WCC Buy or Sell
SMTC 20.51 21.41 20.20 20.83 1254800 3.63% SMTC Buy or Sell
KRO 8.53 8.64 8.49 8.61 266900 0.23% KRO Buy or Sell
GSM 4.66 5.19 4.65 4.88 4908200 -6.33% GSM Buy or Sell
SUPN 28.24 28.32 27.60 27.94 239700 -0.71% SUPN Buy or Sell
KMPR 57.90 58.46 57.44 58.12 342200 0.38% KMPR Buy or Sell
ABM 39.85 40.67 39.83 40.22 517100 0.58% ABM Buy or Sell
TTEK 175.67 179.00 175.67 178.33 262300 1.70% TTEK Buy or Sell
SHOO 43.48 43.82 43.21 43.68 636900 0.14% SHOO Buy or Sell
FFIN 31.44 31.75 31.12 31.33 439500 -0.92% FFIN Buy or Sell
GRPN 17.99 18.37 17.58 17.92 442800 1.24% GRPN Buy or Sell
AGI 11.65 11.75 11.36 11.45 2828500 -2.55% AGI Buy or Sell
VRNT 30.64 30.92 30.41 30.47 370700 0.20% VRNT Buy or Sell
HELE 123.47 126.65 123.39 126.02 158800 1.56% HELE Buy or Sell
WERN 40.25 41.48 40.25 41.38 3627200 2.27% WERN Buy or Sell
CBU 44.57 44.78 43.95 44.38 180900 -0.96% CBU Buy or Sell
CWB 71.03 71.03 70.66 70.73 877000 0.11% CWB Buy or Sell
UCBI 26.43 26.74 25.69 26.18 815200 -1.47% UCBI Buy or Sell
ASGN 94.78 95.64 94.45 95.62 228800 0.89% ASGN Buy or Sell
AWI 119.11 120.97 118.58 120.65 472800 1.34% AWI Buy or Sell
AEL 55.21 55.46 55.21 55.42 343400 0.33% AEL Buy or Sell
TNET 123.03 125.65 123.03 124.60 270600 0.96% TNET Buy or Sell
DY 118.61 119.56 116.10 119.31 314000 2.51% DY Buy or Sell
PSMT 80.77 82.19 80.62 82.06 196500 1.13% PSMT Buy or Sell
VSH 21.46 21.71 21.40 21.52 1558600 0.47% VSH Buy or Sell
DBC 21.92 22.08 21.89 22.06 507400 0.27% DBC Buy or Sell
NVRO 14.31 17.44 14.31 16.51 1219700 -0.48% NVRO Buy or Sell
WWW 9.38 10.18 9.27 10.16 1190600 8.90% WWW Buy or Sell
GBCI 36.54 36.82 36.17 36.67 681000 -0.19% GBCI Buy or Sell
MCHI 39.81 39.87 39.46 39.77 3509800 1.25% MCHI Buy or Sell
STAG 38.60 38.74 38.21 38.73 827100 0.81% STAG Buy or Sell
WTS 198.30 199.37 194.78 196.33 188700 -0.58% WTS Buy or Sell
IRBT 12.08 12.41 11.94 11.97 1475900 -0.66% IRBT Buy or Sell
SANM 59.03 61.85 59.01 61.25 646000 4.49% SANM Buy or Sell
TSEM 34.71 34.74 33.48 33.52 763000 0.63% TSEM Buy or Sell
SBH 13.43 13.56 12.95 12.99 1282300 -3.42% SBH Buy or Sell
SWN 7.00 7.07 6.93 7.02 15828900 -1.13% SWN Buy or Sell
NEOG 17.15 17.40 17.00 17.21 1471100 0.29% NEOG Buy or Sell
SAIC 136.36 138.14 136.27 137.87 233900 1.29% SAIC Buy or Sell
IUSG 113.27 114.57 113.15 114.50 503200 3.28% IUSG Buy or Sell
WAFD 27.70 27.94 27.34 27.56 245200 -2.10% WAFD Buy or Sell
SFM 52.57 53.91 52.57 53.76 1868000 2.15% SFM Buy or Sell
RLJ 11.96 12.01 11.71 12.00 1492400 0.59% RLJ Buy or Sell
GNRC 114.50 115.59 111.53 111.75 1357700 -1.65% GNRC Buy or Sell
ACIW 30.33 30.59 30.02 30.56 689000 0.82% ACIW Buy or Sell
ACWX 51.80 52.00 51.75 51.96 1055000 1.03% ACWX Buy or Sell
PBH 68.87 69.59 68.66 69.40 200600 0.16% PBH Buy or Sell
PZZA 71.43 72.99 71.33 71.61 438500 0.11% PZZA Buy or Sell
CVLT 93.60 94.01 92.36 93.88 264300 1.61% CVLT Buy or Sell
SRPT 132.28 136.50 131.76 134.78 763500 1.88% SRPT Buy or Sell
TWO 12.69 12.93 12.68 12.89 777600 0.94% TWO Buy or Sell
LGND 72.44 74.00 71.71 73.56 94600 1.22% LGND Buy or Sell
GEF 61.99 62.99 61.99 62.89 127900 0.91% GEF Buy or Sell
DM 0.51 0.52 0.46 0.46 5655400 -9.80% DM Buy or Sell
FIVE 190.65 193.33 188.53 192.66 449700 1.58% FIVE Buy or Sell
KOS 5.87 5.96 5.84 5.93 4360700 -0.34% KOS Buy or Sell
LAD 283.85 287.75 282.28 285.59 196100 1.48% LAD Buy or Sell
VGR 11.10 11.27 11.01 11.19 844600 0.63% VGR Buy or Sell
ITRI 75.05 75.13 73.64 75.09 306900 0.90% ITRI Buy or Sell
JACK 67.49 74.43 67.02 70.30 748100 -4.94% JACK Buy or Sell
ENR 30.02 30.02 29.33 29.54 410600 -1.53% ENR Buy or Sell
EXG 7.96 7.98 7.91 7.96 674000 0.76% EXG Buy or Sell
BRP 26.30 26.67 26.14 26.48 367400 0.04% BRP Buy or Sell
MANU 16.05 16.09 15.23 15.41 7738400 -3.63% MANU Buy or Sell
BTG 2.52 2.53 2.45 2.45 6894000 -2.78% BTG Buy or Sell
RLI 142.55 145.66 142.02 145.53 158800 2.15% RLI Buy or Sell
BECN 86.01 86.82 85.77 85.89 507800 0.73% BECN Buy or Sell
FCFS 116.96 118.92 115.66 118.83 203100 1.31% FCFS Buy or Sell
UNF 167.04 168.36 164.93 167.38 131400 -0.23% UNF Buy or Sell
ENS 91.00 91.00 89.65 90.54 238200 0.15% ENS Buy or Sell
FUL 78.17 78.89 77.88 78.41 163100 0.54% FUL Buy or Sell
CRTO 31.43 34.59 31.43 32.95 671400 4.74% CRTO Buy or Sell
PBF 46.29 47.01 45.37 46.99 3419000 -0.49% PBF Buy or Sell
KMT 23.69 24.13 23.57 24.11 777600 1.90% KMT Buy or Sell
EDR 24.34 24.66 23.95 24.27 3950500 0.58% EDR Buy or Sell
USM 33.25 33.68 32.43 33.25 334800 0.30% USM Buy or Sell
PRA 13.10 13.16 12.92 13.13 273700 -0.30% PRA Buy or Sell
PAAS 12.60 12.96 12.49 12.63 3829700 -2.32% PAAS Buy or Sell
AAN 10.35 10.41 10.08 10.19 179900 -1.74% AAN Buy or Sell
ORA 64.80 65.76 62.72 63.99 1034300 -4.81% ORA Buy or Sell
CATY 39.18 39.46 38.83 39.25 274300 -0.33% CATY Buy or Sell
HQY 80.85 83.58 80.85 82.26 532500 2.74% HQY Buy or Sell
GMED 55.00 56.12 54.55 55.26 1032800 0.47% GMED Buy or Sell
AGIO 26.73 30.05 26.66 29.78 1504300 11.12% AGIO Buy or Sell
NXST 170.19 171.40 168.99 170.27 260500 0.05% NXST Buy or Sell
NAD 11.35 11.40 11.33 11.34 364300 0.00% NAD Buy or Sell
DAR 42.07 42.75 41.58 42.52 1772100 0.85% DAR Buy or Sell
BXMT 19.54 19.85 19.44 19.77 1647400 1.28% BXMT Buy or Sell
NWE 49.01 49.29 48.42 49.24 466000 -0.16% NWE Buy or Sell
JBT 97.99 99.86 96.63 99.85 341300 2.68% JBT Buy or Sell
MANH 245.19 249.50 245.19 248.29 273141 2.78% MANH Buy or Sell
NTCT 21.18 21.59 21.13 21.53 512800 1.13% NTCT Buy or Sell
BDN 4.18 4.22 4.14 4.18 1737200 0.00% BDN Buy or Sell
CMPR 88.30 90.40 88.30 89.99 250000 1.79% CMPR Buy or Sell
FULT 15.23 15.31 15.04 15.13 1100000 -1.18% FULT Buy or Sell
TUP 1.40 1.40 1.25 1.27 1087400 -3.79% TUP Buy or Sell
WTW 275.80 277.92 274.15 277.38 589900 0.87% WTW Buy or Sell
MTSI 86.41 88.06 85.65 87.52 621700 3.28% MTSI Buy or Sell
PDM 6.42 6.46 6.26 6.28 924800 -4.12% PDM Buy or Sell
SIGI 99.86 101.71 99.20 101.71 335400 1.30% SIGI Buy or Sell
VLY 8.53 8.61 8.32 8.47 5623400 2.29% VLY Buy or Sell
TEO 7.61 8.00 7.61 7.94 144800 3.66% TEO Buy or Sell
AEIS 99.72 100.75 99.30 99.79 263800 0.89% AEIS Buy or Sell
BYD 63.25 64.06 63.04 63.79 821300 1.80% BYD Buy or Sell
POL 1.83 1.87 1.80 1.83 24500 0.00% POL Buy or Sell
VAC 90.95 96.62 88.63 95.98 1693200 9.57% VAC Buy or Sell
CHE 591.36 596.77 586.67 596.71 78800 1.38% CHE Buy or Sell
STN 82.98 83.94 82.91 83.64 90100 1.60% STN Buy or Sell
RHP 118.71 121.00 117.95 120.87 553200 1.59% RHP Buy or Sell
INCR 1.86 1.88 1.79 1.81 27900 -6.22% INCR Buy or Sell
WTM 1792.24 1792.24 1760.75 1764.61 7500 -0.71% WTM Buy or Sell
EGP 182.62 182.85 181.49 182.08 276400 -0.12% EGP Buy or Sell
EVR 182.10 184.70 181.19 184.53 309200 1.80% EVR Buy or Sell
KRE 48.18 48.51 47.69 47.97 9543000 -0.08% KRE Buy or Sell
CHDN 120.50 125.00 116.58 119.86 608000 2.07% CHDN Buy or Sell
HOMB 23.31 23.45 23.14 23.40 1138400 0.09% HOMB Buy or Sell
IAG 2.55 2.62 2.51 2.58 7539000 1.18% IAG Buy or Sell
OUT 13.64 14.86 13.64 14.73 8073200 18.50% OUT Buy or Sell
ENLC 12.24 12.44 12.02 12.43 1806900 1.72% ENLC Buy or Sell
FIG 22.85 22.85 22.61 22.70 10900 -1.13% FIG Buy or Sell
CACI 368.03 368.76 366.02 367.57 76800 0.31% CACI Buy or Sell
CIEN 55.51 56.35 54.89 56.32 2053900 3.43% CIEN Buy or Sell
SBGI 15.26 15.60 14.71 14.78 551400 -4.09% SBGI Buy or Sell
NYT 43.31 43.57 42.46 43.18 1278800 -0.32% NYT Buy or Sell
EPP 42.43 42.54 42.31 42.49 210800 0.73% EPP Buy or Sell
CXW 14.36 14.39 14.10 14.27 862200 -0.28% CXW Buy or Sell
CLH 182.59 186.96 180.24 182.45 737900 0.53% CLH Buy or Sell
LANC 191.63 193.87 188.66 193.55 206300 0.37% LANC Buy or Sell
WOR 62.46 62.88 61.79 62.19 193000 0.13% WOR Buy or Sell
SXT 65.81 66.66 65.65 66.63 181900 0.79% SXT Buy or Sell
EFG 101.10 101.63 101.05 101.57 436400 1.48% EFG Buy or Sell
MCY 49.43 50.36 49.08 49.97 233700 1.09% MCY Buy or Sell
KNX 57.67 58.14 57.50 57.96 1303400 0.50% KNX Buy or Sell
EWC 36.78 36.91 36.68 36.84 1538800 0.96% EWC Buy or Sell
CAR 101.89 103.06 99.60 100.05 1039900 -1.08% CAR Buy or Sell
KBE 44.06 44.41 43.79 44.06 2533300 0.23% KBE Buy or Sell
RBA 67.42 68.75 67.15 68.40 1330300 2.58% RBA Buy or Sell
SLGN 44.58 44.79 44.38 44.63 676000 0.25% SLGN Buy or Sell
IEV 53.64 53.85 53.55 53.83 255700 0.96% IEV Buy or Sell
DNP 8.91 8.91 8.79 8.82 777600 -1.12% DNP Buy or Sell
ESRT 9.92 10.02 9.80 9.96 1069100 1.43% ESRT Buy or Sell
RNG 32.14 32.14 29.78 30.22 2989200 -4.46% RNG Buy or Sell
AVAL 2.57 2.58 2.55 2.56 91900 -0.39% AVAL Buy or Sell
PRI 247.88 252.89 247.88 252.32 150100 2.20% PRI Buy or Sell
NUS 12.54 12.60 12.25 12.29 909000 -2.92% NUS Buy or Sell
NHI 56.49 57.61 55.99 57.59 258200 1.46% NHI Buy or Sell
ICF 56.80 57.03 56.62 56.77 124700 0.11% ICF Buy or Sell
BDC 81.44 82.60 80.73 82.58 239600 1.64% BDC Buy or Sell
GEL 10.81 10.93 10.62 10.89 264700 0.74% GEL Buy or Sell
TDS 14.57 14.85 14.06 14.42 1240100 -1.57% TDS Buy or Sell
RIG 4.86 4.95 4.76 4.82 16709300 -0.82% RIG Buy or Sell
CEF 18.51 18.54 18.45 18.50 388700 -0.11% CEF Buy or Sell
CHK 82.34 83.58 81.38 83.28 2420800 -0.68% CHK Buy or Sell
CBT 81.49 82.65 81.24 82.61 268400 0.66% CBT Buy or Sell
TXRH 148.20 149.48 146.51 149.03 697400 2.29% TXRH Buy or Sell
OPK 1.02 1.04 0.96 0.97 8676200 -3.96% OPK Buy or Sell
AVA 33.63 34.01 33.32 33.99 692400 -0.99% AVA Buy or Sell
MMYT 58.81 59.62 58.01 58.56 1380200 2.02% MMYT Buy or Sell
BOH 61.00 61.76 60.88 61.45 250300 0.11% BOH Buy or Sell
TPX 50.07 51.28 50.04 50.72 1796100 1.46% TPX Buy or Sell
UMBF 80.54 81.29 79.96 80.39 169900 -0.36% UMBF Buy or Sell
DLX 19.44 19.46 18.94 19.10 183700 -1.90% DLX Buy or Sell
KEX 85.62 86.71 85.40 86.67 295500 1.13% KEX Buy or Sell
PODD 193.01 198.54 192.07 197.14 1223300 2.42% PODD Buy or Sell
VMI 216.61 222.09 213.32 219.10 518900 -3.48% VMI Buy or Sell
CBRL 72.16 72.60 70.91 70.91 568600 -1.73% CBRL Buy or Sell
DOC 11.15 11.41 11.15 11.33 4270200 0.18% DOC Buy or Sell
TKR 80.45 80.65 79.77 80.63 386600 0.93% TKR Buy or Sell
PNM 37.64 37.77 37.09 37.58 772200 -1.16% PNM Buy or Sell
DK 27.33 27.68 27.01 27.66 1145300 -0.43% DK Buy or Sell
AWH 4.72 4.72 4.26 4.41 18700 -5.36% AWH Buy or Sell
CIG 2.38 2.38 2.31 2.32 9556200 -0.85% CIG Buy or Sell
CHH 114.88 114.88 112.43 114.19 599000 0.14% CHH Buy or Sell
CRUS 92.31 92.56 91.13 91.75 347100 1.53% CRUS Buy or Sell
TRAK 13.42 14.39 13.40 14.24 127400 6.19% TRAK Buy or Sell
AWAY 19.37 19.54 19.32 19.48 25300 1.46% AWAY Buy or Sell
VSAT 20.88 21.33 20.09 20.23 1050000 -1.17% VSAT Buy or Sell
NKTR 0.70 0.73 0.65 0.66 999612 -4.35% NKTR Buy or Sell
MTZ 70.73 73.94 70.67 72.21 859600 3.04% MTZ Buy or Sell
FXI 23.90 23.98 23.70 23.95 45436800 1.53% FXI Buy or Sell
MFA 10.95 11.27 10.83 11.17 1290000 3.14% MFA Buy or Sell
PBYI 6.51 6.56 5.65 5.91 983600 -9.22% PBYI Buy or Sell
TCBI 58.76 59.38 58.56 59.18 354100 0.12% TCBI Buy or Sell
MORN 274.23 277.41 273.56 276.58 132200 1.46% MORN Buy or Sell
TEX 55.44 55.68 52.83 53.10 955700 -3.93% TEX Buy or Sell
DKS 167.51 169.22 165.75 168.88 1239300 1.68% DKS Buy or Sell
SHO 10.99 11.17 10.86 11.11 4206700 0.91% SHO Buy or Sell
ICUI 103.69 104.29 102.49 102.95 189400 -1.19% ICUI Buy or Sell
DAN 12.34 12.54 12.23 12.50 1610600 1.38% DAN Buy or Sell
ENTG 137.56 137.76 134.83 135.18 2249000 0.63% ENTG Buy or Sell
PDCO 27.87 28.54 27.77 28.32 831600 1.69% PDCO Buy or Sell
UBSI 34.32 34.47 33.98 34.36 461800 -0.38% UBSI Buy or Sell
BKU 27.00 27.49 26.98 27.30 658800 0.89% BKU Buy or Sell
YELP 37.45 37.68 35.56 36.48 1327500 -1.38% YELP Buy or Sell
AMCX 13.17 13.20 12.69 12.80 462800 -3.25% AMCX Buy or Sell
CIM 4.33 4.41 4.32 4.36 1697800 0.46% CIM Buy or Sell
VC 115.91 117.44 115.01 116.24 281300 -0.40% VC Buy or Sell
PTEN 11.54 11.98 11.49 11.84 7587200 2.16% PTEN Buy or Sell
WEN 17.73 18.16 17.71 17.97 3477700 0.56% WEN Buy or Sell
B 36.12 36.49 35.81 36.43 305900 0.47% B Buy or Sell
IYW 132.13 133.27 131.78 132.95 570900 3.35% IYW Buy or Sell
HE 13.00 13.00 12.60 12.75 2680800 -2.75% HE Buy or Sell
GFI 12.53 13.05 12.40 12.73 8788500 -5.84% GFI Buy or Sell
FLO 22.72 23.01 22.58 22.99 1923000 0.39% FLO Buy or Sell
SBRA 13.78 13.89 13.70 13.88 1962400 0.14% SBRA Buy or Sell
BVN 15.41 15.70 15.33 15.53 675000 1.11% BVN Buy or Sell
RYN 33.38 33.48 33.00 33.22 370300 -0.12% RYN Buy or Sell
WTFC 96.67 97.55 95.87 96.18 406400 -0.27% WTFC Buy or Sell
MOH 400.32 406.05 397.00 404.28 274800 1.32% MOH Buy or Sell
PAG 147.78 150.74 147.20 150.72 324200 2.83% PAG Buy or Sell
SR 59.06 59.65 58.42 59.60 439100 -0.22% SR Buy or Sell
NEA 11.01 11.04 10.99 11.00 349800 0.00% NEA Buy or Sell
FR 54.81 54.88 54.40 54.77 920000 -0.02% FR Buy or Sell
OILT 25.22 25.26 25.20 25.26 700 0.12% OILT Buy or Sell
NJR 41.60 41.65 41.09 41.64 874600 -0.88% NJR Buy or Sell
FUN 40.22 40.31 39.60 39.76 175200 -0.10% FUN Buy or Sell
HCSG 12.03 12.23 11.95 12.20 718300 0.74% HCSG Buy or Sell
THS 36.08 36.77 35.26 36.66 797200 -0.22% THS Buy or Sell
LOPE 129.68 130.80 128.49 130.23 141829 1.06% LOPE Buy or Sell
NS 23.86 23.90 23.52 23.63 1137400 -0.76% NS Buy or Sell
BKH 52.20 52.33 51.49 52.20 504900 -1.36% BKH Buy or Sell
CNK 16.35 16.68 16.02 16.09 3830500 -1.29% CNK Buy or Sell
PGRE 4.71 4.73 4.59 4.59 1302300 -2.55% PGRE Buy or Sell
CPG 6.97 7.16 6.94 7.12 7470000 1.42% CPG Buy or Sell
TDC 38.29 38.54 37.54 38.41 1273300 1.91% TDC Buy or Sell
SWX 61.29 62.80 60.88 62.55 2265800 1.10% SWX Buy or Sell
CUZ 23.57 23.58 23.08 23.10 1377300 -1.70% CUZ Buy or Sell
EWT 46.60 46.71 46.49 46.68 3503600 1.50% EWT Buy or Sell
CNO 26.80 27.05 26.70 26.84 607100 0.15% CNO Buy or Sell
FHN 14.04 14.23 13.98 14.04 5446400 -0.07% FHN Buy or Sell
ESNT 52.68 52.82 51.99 52.31 529500 -0.72% ESNT Buy or Sell
EQC 18.55 18.62 18.12 18.42 2055300 -0.70% EQC Buy or Sell
ASH 92.20 93.08 92.01 93.02 503300 0.91% ASH Buy or Sell
SLAB 139.76 139.76 134.99 135.11 175600 -0.30% SLAB Buy or Sell
OI 16.92 17.28 16.88 17.11 1339100 0.47% OI Buy or Sell
MD 8.61 8.68 8.27 8.58 907200 -0.92% MD Buy or Sell
VTIP 47.38 47.51 47.38 47.45 2318100 -0.11% VTIP Buy or Sell
OGS 58.76 60.83 57.74 60.66 1124500 0.45% OGS Buy or Sell
MMS 82.08 82.32 81.24 82.13 294100 0.45% MMS Buy or Sell
EME 254.62 259.28 254.09 259.20 287400 2.81% EME Buy or Sell
IART 44.72 45.11 44.58 44.85 355900 0.22% IART Buy or Sell
NAVI 16.03 16.22 16.00 16.19 1309800 0.37% NAVI Buy or Sell
ALE 56.75 56.98 55.99 56.95 393600 -0.35% ALE Buy or Sell
CCJ 41.83 42.61 40.84 41.05 5438200 -1.63% CCJ Buy or Sell
ITA 125.61 126.26 125.25 125.98 382600 0.37% ITA Buy or Sell
FNB 13.47 13.52 13.30 13.41 1164500 -0.15% FNB Buy or Sell
MSM 100.72 101.00 100.37 100.98 432000 0.90% MSM Buy or Sell
LSTR 191.65 194.02 191.65 193.91 212702 1.53% LSTR Buy or Sell
PB 63.23 63.56 62.35 63.02 355900 -0.33% PB Buy or Sell
ACHC 83.69 85.56 83.65 84.63 323000 1.05% ACHC Buy or Sell
BCO 81.37 81.54 80.71 81.03 259500 0.24% BCO Buy or Sell
CLB 14.37 14.51 14.03 14.11 583600 -2.62% CLB Buy or Sell
SIG 104.28 106.11 104.09 105.45 491900 1.38% SIG Buy or Sell
HAIN 9.44 9.60 9.27 9.36 607500 -1.89% HAIN Buy or Sell
BLKB 67.68 68.03 67.00 67.68 241900 -0.07% BLKB Buy or Sell
MUR 39.25 39.92 38.97 39.78 1610400 0.79% MUR Buy or Sell
LPX 68.00 70.39 67.47 70.39 896400 3.76% LPX Buy or Sell
DNB 10.54 10.75 10.52 10.68 4118900 1.52% DNB Buy or Sell
GPK 26.39 27.12 26.33 26.65 4081100 1.64% GPK Buy or Sell
COLM 81.67 82.35 81.31 81.95 312100 0.55% COLM Buy or Sell
SKX 59.23 59.95 59.08 59.38 1154000 1.04% SKX Buy or Sell
RDN 27.46 27.65 27.22 27.46 1138500 -0.40% RDN Buy or Sell
WSM 222.69 226.56 221.85 225.50 628400 2.52% WSM Buy or Sell
HR 13.74 13.79 13.46 13.65 5678500 -0.58% HR Buy or Sell
AU 17.51 17.60 17.01 17.02 1984300 -3.90% AU Buy or Sell
BPOP 84.38 84.72 83.15 83.48 400300 -0.68% BPOP Buy or Sell
R 110.52 113.02 110.33 112.62 423400 1.43% R Buy or Sell
THG 133.08 134.85 132.85 134.54 197600 0.98% THG Buy or Sell
CASY 288.85 294.92 288.12 294.56 201100 2.21% CASY Buy or Sell
TFSL 13.15 13.21 13.03 13.10 181800 -0.68% TFSL Buy or Sell
AL 40.00 40.30 39.55 39.83 1080800 -0.10% AL Buy or Sell
MTG 19.28 19.30 18.98 19.08 1945500 -0.88% MTG Buy or Sell
RRC 30.00 32.39 30.00 31.78 6462400 -3.35% RRC Buy or Sell
POR 40.89 41.27 40.57 41.24 593700 -0.55% POR Buy or Sell
MPWR 746.23 750.00 737.82 741.30 632800 3.84% MPWR Buy or Sell
ERJ 18.39 18.64 18.28 18.30 580600 0.88% ERJ Buy or Sell
AAXJ 66.78 66.98 66.62 66.94 741200 1.19% AAXJ Buy or Sell
VMBS 45.05 45.10 44.97 45.07 4216200 0.11% VMBS Buy or Sell
CW 239.75 240.30 237.29 238.53 137600 -0.26% CW Buy or Sell
CRI 82.55 83.24 81.83 82.74 555200 1.09% CRI Buy or Sell
TRN 25.93 26.21 24.53 25.43 722900 -4.15% TRN Buy or Sell
SWI 12.13 12.26 12.04 12.13 701900 1.17% SWI Buy or Sell
LPLA 257.67 263.92 257.67 262.65 470147 2.40% LPLA Buy or Sell
EPAM 302.76 306.86 302.76 304.53 330300 1.91% EPAM Buy or Sell
WWD 138.23 139.32 138.12 139.05 329900 0.76% WWD Buy or Sell
PAYC 184.17 185.82 180.72 181.71 1238400 -0.17% PAYC Buy or Sell
FICO 1277.52 1290.92 1267.38 1288.26 146100 3.35% FICO Buy or Sell
TARO 42.10 42.23 42.00 42.13 68200 -0.09% TARO Buy or Sell
FEZ 50.25 50.49 50.17 50.44 1702300 1.59% FEZ Buy or Sell
CR 121.49 123.30 121.18 122.28 198200 1.53% CR Buy or Sell
WBS 47.19 47.84 46.75 47.11 498900 -0.08% WBS Buy or Sell
SLM 19.72 20.11 19.68 19.69 3283500 -0.40% SLM Buy or Sell
IJT 125.30 125.68 124.60 125.43 93600 0.43% IJT Buy or Sell
SNX 101.88 102.18 101.24 101.97 392100 0.62% SNX Buy or Sell
MEOH 44.00 44.38 43.72 44.06 285600 0.69% MEOH Buy or Sell
MASI 132.33 134.04 130.88 131.01 423622 -0.82% MASI Buy or Sell
CAE 19.23 19.42 19.07 19.35 558900 0.68% CAE Buy or Sell
MKSI 122.64 124.71 121.83 123.59 704300 3.72% MKSI Buy or Sell
PEGA 64.00 64.89 63.34 64.70 560000 2.83% PEGA Buy or Sell
CUBE 43.71 43.98 43.50 43.89 1050900 0.46% CUBE Buy or Sell
IJS 98.81 99.04 98.34 98.77 244600 -0.04% IJS Buy or Sell
RES 7.21 7.30 7.07 7.26 1811900 -0.82% RES Buy or Sell
ACAD 24.89 25.10 24.44 24.85 1027600 -0.08% ACAD Buy or Sell
SID 3.55 3.56 3.48 3.48 2576800 -0.57% SID Buy or Sell
PINC 21.21 21.39 20.94 21.36 1119200 0.28% PINC Buy or Sell
AN 138.84 139.91 136.79 138.00 417900 0.33% AN Buy or Sell
ITT 123.84 125.39 122.84 125.20 356500 1.79% ITT Buy or Sell
SIX 24.49 24.54 24.12 24.25 896000 0.12% SIX Buy or Sell
PAM 42.23 44.82 42.23 43.60 187300 3.29% PAM Buy or Sell
IDA 90.13 90.16 88.91 89.40 466800 -1.47% IDA Buy or Sell
IYR 87.80 88.18 87.50 87.66 5262300 0.07% IYR Buy or Sell
FGEN 1.75 1.92 1.67 1.89 1604700 9.88% FGEN Buy or Sell
AZPN 178.89 181.00 178.25 179.80 195900 1.45% AZPN Buy or Sell
WEX 222.44 223.12 219.61 220.31 228000 -0.33% WEX Buy or Sell
AVT 46.04 46.53 45.85 46.44 451500 1.62% AVT Buy or Sell
BRKR 82.74 83.84 81.77 83.74 1104400 2.22% BRKR Buy or Sell
BTU 24.63 24.90 24.31 24.87 2626600 0.69% BTU Buy or Sell
NICE 239.38 253.00 239.32 245.50 1503100 8.68% NICE Buy or Sell
GGAL 21.09 22.69 20.86 21.51 1397500 3.51% GGAL Buy or Sell
BFAM 106.95 108.29 106.00 107.75 447300 1.67% BFAM Buy or Sell
Z 54.16 54.49 53.11 53.22 2615100 -1.04% Z Buy or Sell
FL 33.31 34.35 33.31 34.10 3274500 2.31% FL Buy or Sell
LFUS 242.98 246.12 242.60 243.87 125800 1.21% LFUS Buy or Sell
SF 75.88 76.99 75.83 76.56 340500 1.73% SF Buy or Sell
HXL 72.22 72.95 71.66 72.52 940500 -0.55% HXL Buy or Sell
BMR 11.77 11.79 10.28 11.06 5072300 9.07% BMR Buy or Sell
EWG 30.12 30.22 30.07 30.20 1507200 1.65% EWG Buy or Sell
FSLR 150.10 150.36 144.66 144.73 2127800 -3.53% FSLR Buy or Sell
MPW 3.80 3.81 3.67 3.69 15659700 -2.89% MPW Buy or Sell
AIZ 174.61 177.80 174.27 177.46 359200 1.87% AIZ Buy or Sell
SABR 2.90 2.99 2.82 2.84 5384400 -1.39% SABR Buy or Sell
EXAS 61.50 63.74 58.33 59.49 4642200 -6.00% EXAS Buy or Sell
PNFP 84.21 84.91 83.34 83.74 191700 -0.37% PNFP Buy or Sell
NFG 49.08 49.63 48.56 49.21 2792100 -0.81% NFG Buy or Sell
VNQI 40.58 40.70 40.50 40.60 206500 0.17% VNQI Buy or Sell
EXP 244.00 250.09 244.00 249.51 286100 2.98% EXP Buy or Sell
CYN 0.22 0.23 0.20 0.22 15530041 15.79% CYN Buy or Sell
SNV 37.11 37.75 36.90 37.20 921100 0.43% SNV Buy or Sell
AXS 61.66 62.03 61.36 62.03 478100 0.70% AXS Buy or Sell
HPP 6.63 6.75 6.49 6.50 2439400 -2.84% HPP Buy or Sell
BAH 145.95 147.94 145.72 147.54 796600 1.83% BAH Buy or Sell
CCU 11.91 11.91 11.62 11.65 350000 -2.18% CCU Buy or Sell
AGO 85.01 85.40 84.44 85.26 257400 0.50% AGO Buy or Sell
ORI 28.42 28.65 28.21 28.65 1316500 0.67% ORI Buy or Sell
INFA 32.64 33.28 32.29 32.60 1524100 2.32% INFA Buy or Sell
CACC 549.78 555.19 548.60 549.48 40100 0.12% CACC Buy or Sell
OLN 51.66 52.91 51.66 52.31 783600 0.87% OLN Buy or Sell
CTLT 58.68 58.68 58.30 58.40 1253900 0.27% CTLT Buy or Sell
YY 32.59 32.63 31.63 32.39 285700 -0.28% YY Buy or Sell
WAL 59.00 60.44 58.50 58.94 1013100 0.91% WAL Buy or Sell
EEFT 107.17 108.29 106.16 107.17 221600 0.73% EEFT Buy or Sell
SATS 13.14 13.53 12.90 13.32 1357000 -1.41% SATS Buy or Sell
DLB 79.58 80.08 79.18 79.71 337900 1.12% DLB Buy or Sell
CRL 242.12 251.99 242.12 246.90 897800 2.41% CRL Buy or Sell
EPR 42.70 42.96 42.52 42.81 626300 0.54% EPR Buy or Sell
FLS 43.00 43.11 41.60 41.84 1847600 -1.65% FLS Buy or Sell
RS 316.27 320.20 316.27 319.30 194800 0.96% RS Buy or Sell
RNR 223.02 226.57 221.95 224.41 291300 1.29% RNR Buy or Sell
ALSN 71.99 73.47 71.35 73.39 1267500 3.54% ALSN Buy or Sell
ATR 140.47 142.42 140.07 141.47 295700 1.05% ATR Buy or Sell
ACM 88.79 89.82 88.38 89.23 409400 1.27% ACM Buy or Sell
GNTX 35.17 35.77 35.15 35.76 1559000 1.42% GNTX Buy or Sell
BOKF 83.18 83.66 82.86 83.58 136800 0.52% BOKF Buy or Sell
UTHR 220.30 221.36 214.75 217.60 456600 -0.72% UTHR Buy or Sell
FAF 57.71 57.91 56.78 57.19 729200 -0.83% FAF Buy or Sell
MDU 20.97 21.06 20.78 21.05 901700 0.48% MDU Buy or Sell
TDY 429.94 433.53 426.47 430.94 142200 1.05% TDY Buy or Sell
BC 87.91 89.17 87.76 88.77 510600 1.12% BC Buy or Sell
CYT 3.09 3.12 3.09 3.12 28600 0.65% CYT Buy or Sell
HRB 46.53 47.93 46.26 47.89 1118200 3.46% HRB Buy or Sell
VIPS 16.71 16.83 16.42 16.78 1939100 1.57% VIPS Buy or Sell
HIW 23.84 24.00 23.42 23.82 1267400 0.00% HIW Buy or Sell
FLR 36.22 36.85 35.53 35.72 2380900 -0.20% FLR Buy or Sell
AGCO 106.95 107.51 106.19 107.10 709500 -0.58% AGCO Buy or Sell
LAMR 108.25 113.63 108.21 112.83 1005200 4.75% LAMR Buy or Sell
WSO 383.49 387.65 382.30 383.27 226300 0.90% WSO Buy or Sell
IJJ 111.83 112.26 111.64 112.13 105800 0.54% IJJ Buy or Sell
CFR 107.46 108.46 106.78 107.52 314800 -0.09% CFR Buy or Sell
G 35.91 36.31 35.78 36.25 903400 1.40% G Buy or Sell
BEP 23.13 23.57 23.04 23.40 553400 -0.47% BEP Buy or Sell
CPA 98.46 100.30 98.23 99.34 256600 1.16% CPA Buy or Sell
EV 22.76 22.76 22.76 22.76 600 -0.09% EV Buy or Sell
PL 2.15 2.19 2.14 2.16 1098500 0.00% PL Buy or Sell
ZBRA 278.27 283.91 277.04 279.48 302400 1.84% ZBRA Buy or Sell
ESLT 208.73 210.47 208.55 210.17 11400 1.91% ESLT Buy or Sell
POST 104.72 105.62 104.15 105.40 400800 0.16% POST Buy or Sell
SMG 56.74 58.92 56.01 58.42 981700 2.08% SMG Buy or Sell
JLL 181.69 186.50 181.69 184.46 249600 2.02% JLL Buy or Sell
GRFS 8.78 8.80 8.66 8.70 403900 -0.57% GRFS Buy or Sell
ADT 6.67 6.76 6.60 6.62 2973400 -1.19% ADT Buy or Sell
PWR 222.20 235.99 221.07 232.93 2276000 10.28% PWR Buy or Sell
KGC 4.94 5.00 4.88 4.93 11379400 -0.60% KGC Buy or Sell
RDY 75.90 76.96 75.85 76.81 177200 1.53% RDY Buy or Sell
CBSH 51.56 51.80 51.20 51.60 311900 0.17% CBSH Buy or Sell
OSK 109.77 109.77 107.17 107.49 590700 -1.40% OSK Buy or Sell
JBL 139.22 141.50 137.73 140.28 723700 2.33% JBL Buy or Sell
MAT 19.76 19.92 19.66 19.72 2832645 0.31% MAT Buy or Sell
COR 233.21 236.52 232.83 234.40 1269200 0.40% COR Buy or Sell
LEG 20.19 20.56 20.04 20.48 1131100 0.54% LEG Buy or Sell
KOF 101.15 101.45 98.57 100.41 141200 -0.29% KOF Buy or Sell
APO 111.50 112.42 110.06 111.51 2359700 2.04% APO Buy or Sell
FIZZ 50.28 50.28 49.13 50.08 108100 -0.79% FIZZ Buy or Sell



Advanced stock screener
Scan for strong stocks
Never miss a profitable trade
100% FREE
Limited Time Only

Free Signup

Top 10 Optionable Stocks
Stocks Pay Weekly Dividend