Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
M&T Bank Corp 151,260 +2,950 +1,99% 151,330 147,010 148,310 08 mei
M/I Homes 122,550 -0,330 -0,27% 123,070 121,000 122,880 08 mei
Macerich Company ... 15,840 +0,590 +3,87% 15,850 15,060 15,250 08 mei
Mach Natural Reso... 20,130 -0,080 -0,40% 20,400 20,020 20,210 08 mei
Macquarie Infrast... 4,090 0,000 0,00% 0,000 0,000 4,090 jul '22
Macy's 19,060 -0,340 -1,75% 19,230 18,860 19,400 08 mei
Madison Square Ga... 190,700 +2,360 +1,25% 190,820 187,534 188,340 08 mei
Magellan Midstrea... 69,000 0,000 0,00% 0,000 0,000 69,000 22 sep
Magna International 47,080 +0,480 +1,03% 47,210 45,750 46,600 08 mei
Magnachip Semicon... 4,990 -0,030 -0,60% 5,030 4,925 5,020 08 mei
Magnite 8,900 -0,520 -5,52% 9,300 8,890 9,420 08 mei
MAIDEN HOLDINGS Ltd 5,930 0,000 0,00% 0,000 0,000 5,930 dec '22
Maiden Holdings Ltd 15,330 -0,120 -0,78% 15,690 15,230 15,450 08 mei
Maiden Holdings N... 5,980 0,000 0,00% 0,000 0,000 5,980 dec '22
MAIDEN HOLDINGS N... 17,780 0,000 0,00% 17,880 17,610 17,780 08 mei
Main Street Capit... 50,630 -0,070 -0,14% 50,860 50,540 50,700 08 mei
MainStay MacKay D... 16,280 -0,010 -0,06% 16,320 16,260 16,290 08 mei
Mallinckrodt Publ... 0,750 -0,340 -31,19% 1,000 0,750 1,090 okt '20
Manchester United... 15,480 -0,390 -2,46% 15,830 15,470 15,870 08 mei
Manitowoc Company... 12,420 -0,210 -1,66% 12,640 11,160 12,630 08 mei
Manning & Napier 12,850 0,000 0,00% 0,000 0,000 12,850 okt '22
ManpowerGroup 76,920 -0,120 -0,16% 76,930 76,300 77,040 08 mei
Manulife Financia... 24,470 +0,230 +0,95% 24,520 24,140 24,240 08 mei
Marathon Oil Corp 26,980 -0,070 -0,26% 27,160 26,790 27,050 08 mei
MARATHON PETROLEU... 180,930 +0,010 +0,01% 182,750 179,420 180,920 08 mei
Marcus & Millichap 33,340 0,000 0,00% 33,600 32,320 33,340 08 mei
Marcus Corp (The) 11,170 -0,070 -0,62% 11,390 10,870 11,240 08 mei
Marine Products Corp 12,090 -0,030 -0,25% 12,390 11,870 12,120 08 mei
MarineMax 26,010 +0,570 +2,24% 26,080 25,120 25,440 08 mei
Markel Group 1.615,830 +0,680 +0,04% 1.621,090 1.605,000 1.615,150 08 mei
MARRIOTT VACATION... 96,500 -2,650 -2,67% 98,590 95,875 99,150 08 mei
Marsh & McLennan ... 203,590 -0,120 -0,06% 205,000 203,248 203,710 08 mei
Martin Marietta M... 596,640 -2,170 -0,36% 599,955 594,470 598,810 08 mei
Masco Corp 70,670 -0,010 -0,01% 70,730 70,070 70,680 08 mei
MASONITE INTERNAT... 132,620 -0,030 -0,02% 132,680 132,560 132,650 08 mei
Mast Global Batte... 24,480 -0,270 -1,09% 24,480 24,480 24,750 08 mei
MasTec 105,270 -0,380 -0,36% 106,290 103,720 105,650 08 mei
Mastercard 454,770 +1,710 +0,38% 455,110 449,915 453,060 08 mei
Matador Resources... 64,240 +0,140 +0,22% 64,350 63,030 64,100 08 mei
Materion Corp 109,480 +0,060 +0,05% 110,007 107,780 109,420 08 mei
Matsons 111,830 -0,200 -0,18% 112,490 110,600 112,030 08 mei
Maui Land & Pinea... 20,400 0,000 0,00% 20,400 20,210 20,400 08 mei
Maximus 84,120 -0,130 -0,15% 84,460 83,180 84,250 08 mei
MaxLinear 20,020 -0,350 -1,72% 20,260 19,710 20,370 08 mei
MBIA 6,780 +0,130 +1,95% 6,850 6,630 6,650 08 mei
McCormick & Company 75,560 -0,620 -0,81% 76,840 75,510 76,180 08 mei
McCormick & Company 75,690 +0,090 +0,12% 76,500 75,250 75,600 08 mei
McDonald's Corp 268,490 +0,990 +0,37% 268,930 266,060 267,500 08 mei
Mcewen Mining 12,180 +0,090 +0,74% 12,180 11,870 12,090 08 mei
McKesson Corp 543,610 -2,140 -0,39% 566,005 538,615 545,750 08 mei
MDC Holdings 62,980 0,000 0,00% 0,000 0,000 62,980 18 apr
MDU Resources Group 25,410 +0,010 +0,04% 25,510 25,305 25,400 08 mei
Mechel PAO 1,205 0,000 0,00% 0,000 0,000 1,205 feb '22
Mechel PAO Americ... 2,240 -0,010 -0,44% 0,000 0,000 2,250 feb '22
Medical Propertie... 4,460 +0,180 +4,21% 4,470 4,165 4,280 08 mei
Medifast 24,960 -0,550 -2,16% 25,510 24,762 25,510 08 mei
Medley Capital Corp 25,060 0,000 0,00% 25,060 25,060 25,060 nov '20
Medley LLC 1,920 +0,005 +0,26% 0,000 0,000 1,915 jul '21
Medley Management 5,880 +0,100 +1,73% 5,930 5,709 5,780 jul '21
Medtronic plc 81,550 -0,350 -0,43% 82,020 81,370 81,900 08 mei
Merck & Co 129,550 -0,830 -0,64% 131,510 129,330 130,380 08 mei
Mercury General Corp 56,860 +1,310 +2,36% 56,940 55,605 55,550 08 mei
Meredith Corp 59,070 0,000 0,00% 0,000 0,000 59,070 dec '21
Meritage Homes Corp 180,720 +0,140 +0,08% 181,960 178,530 180,580 08 mei
Meritor 36,500 0,000 0,00% 0,000 0,000 36,500 aug '22
Merrill Lynch Dep... 20,860 0,000 0,00% 0,000 0,000 20,860 nov '22
Merrill Lynch Dep... 22,807 -0,103 -0,45% 22,807 22,807 22,911 08 mei
Mesa Royalty Trust 8,100 -0,230 -2,76% 8,270 7,980 8,330 08 mei
Mesabi Trust 16,730 -0,110 -0,65% 16,820 16,600 16,840 08 mei
Methode Electronics 11,420 +0,060 +0,53% 11,750 11,180 11,360 08 mei
MetLife 24,420 -0,040 -0,16% 24,490 24,320 24,460 08 mei
MetLife 71,660 +0,400 +0,56% 71,970 71,130 71,260 08 mei
Mettler-Toledo In... 1.253,130 +5,390 +0,43% 1.264,423 1.246,685 1.247,740 08 mei
MFA Financial 10,710 +0,060 +0,56% 10,750 10,580 10,650 08 mei
MFA Financial 20,410 -0,240 -1,16% 20,750 20,410 20,650 08 mei
MFA Financial 25,440 0,000 0,00% 25,450 25,440 25,440 jan '21
MGIC Investment Corp 20,880 -0,300 -1,42% 21,120 20,850 21,180 08 mei
MGM Growth Proper... 41,640 0,000 0,00% 0,000 0,000 41,640 apr '22
MGM Resorts Inter... 40,040 -0,600 -1,48% 40,645 39,970 40,640 08 mei
Mid-America Apart... 132,990 -3,200 -2,35% 135,920 132,900 136,190 08 mei
Miller Industries 55,210 -0,110 -0,20% 55,700 54,640 55,320 08 mei
Miller/Howard Hig... 11,140 0,000 0,00% 11,180 11,122 11,140 08 mei
Mine Safety 187,590 -0,390 -0,21% 189,040 186,500 187,980 08 mei
Minerals Technolo... 79,310 +0,110 +0,14% 79,620 78,620 79,200 08 mei
Mistras Group 9,070 +0,270 +3,07% 9,090 8,740 8,800 08 mei
Mitsubishi UFJ Fi... 10,110 -0,050 -0,49% 10,140 10,005 10,160 08 mei
MiX Telematics Li... 14,550 0,000 0,00% 0,000 0,000 14,550 25 mrt
Mizuho Financial ... 3,900 0,000 0,00% 3,910 3,860 3,900 08 mei
ML Depositor Pref... 6,880 +0,100 +1,47% 6,890 6,550 6,780 mei '20
Mobile TeleSystem... 5,500 0,000 0,00% 0,000 0,000 5,500 feb '22
Model N 29,760 -0,010 -0,03% 29,800 29,720 29,770 08 mei
Modine Manufactur... 104,680 -0,170 -0,16% 105,280 102,260 104,850 08 mei
Moelis & Company 52,930 +0,900 +1,73% 52,990 51,605 52,030 08 mei
Mohawk Industries 118,220 +0,110 +0,09% 118,300 117,230 118,110 08 mei
Molina Healthcare 344,410 -5,410 -1,55% 352,190 344,160 349,820 08 mei
Molson Coors Beve... 57,290 0,000 0,00% 57,290 57,290 57,290 06 mei
Molson Coors Beve... 58,210 -0,060 -0,10% 58,970 57,960 58,270 08 mei
Monmouth Real Est... 25,310 0,000 0,00% 0,000 0,000 25,310 feb '22
Montage Resources... 5,360 -0,070 -1,29% 5,500 5,210 5,430 nov '20
Moody's Corp 395,940 +1,970 +0,50% 396,710 393,730 393,970 08 mei
Moog 171,640 +1,850 +1,09% 172,420 168,240 169,790 08 mei
MOOG 160,800 0,000 0,00% 164,000 160,740 160,800 30 apr
Morgan Stanley 95,640 -0,150 -0,16% 96,050 95,100 95,790 08 mei
Morgan Stanley 24,960 -0,060 -0,24% 25,040 24,920 25,020 08 mei
Morgan Stanley DE... 25,310 -0,070 -0,28% 25,379 25,310 25,380 08 mei
Morgan Stanley Fl... 22,700 -0,220 -0,96% 22,990 22,650 22,920 08 mei
Morgan Stanley Se... 25,230 -0,100 -0,39% 25,330 25,210 25,330 08 mei
Mosaic Company (The) 29,570 -0,310 -1,04% 29,810 29,330 29,880 08 mei
Motorola Solutions 359,020 +0,850 +0,24% 361,680 358,240 358,170 08 mei
Movado Group 26,310 +0,260 +1,00% 26,320 25,790 26,050 08 mei
MPLX LP 41,770 +0,100 +0,24% 41,819 41,400 41,670 08 mei
MRC Global 11,720 +0,060 +0,51% 11,720 11,480 11,660 08 mei
MS Structured Ass... 0,480 -0,200 -29,41% 0,740 0,452 0,680 mei '20
MSC Industrial Di... 91,660 -0,360 -0,39% 92,000 91,075 92,020 08 mei
MSCI 470,750 -0,650 -0,14% 474,870 468,430 471,400 08 mei
MSG Networks 14,170 0,000 0,00% 0,000 0,000 14,170 jul '21
Mueller Industries 58,330 -0,320 -0,55% 58,800 57,735 58,650 08 mei
Mueller Water Pro... 18,920 +0,910 +5,05% 18,930 18,100 18,010 08 mei
Murphy Oil Corp 44,600 -0,140 -0,31% 44,765 44,160 44,740 08 mei
Murphy USA 407,560 -5,110 -1,24% 417,560 404,325 412,670 08 mei
MV Oil Trust 10,050 +0,120 +1,21% 10,150 9,980 9,930 08 mei
Myers Industries 17,960 -0,260 -1,43% 18,806 17,920 18,220 08 mei
Alle koersen in één overzicht: Markt Monitordesktop icon

Koersen

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront