Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
M&T Bank Corp 140,150 +1,110 +0,80% 140,980 138,375 139,040 16:57
M/I Homes 113,430 +2,030 +1,82% 114,730 112,920 111,400 16:58
Macerich Company ... 15,560 +0,190 +1,24% 15,540 15,370 15,370 16:57
Mach Natural Reso... 20,390 +0,510 +2,57% 20,510 0,000 19,880 16:57
Macquarie Infrast... 4,090 0,000 0,00% 0,000 0,000 4,090 jul '22
Macy's 19,085 +0,075 +0,39% 19,190 18,915 19,010 16:58
Madison Square Ga... 180,040 +1,200 +0,67% 180,040 178,350 178,840 16:57
Magellan Midstrea... 69,000 0,000 0,00% 0,000 0,000 69,000 22 sep
Magna International 47,930 +0,090 +0,19% 48,260 47,650 47,840 16:58
Magnachip Semicon... 4,940 +0,010 +0,20% 4,955 4,840 4,930 16:50
Magnite 8,580 -0,110 -1,27% 8,895 8,580 8,690 17 apr
MAIDEN HOLDINGS Ltd 5,930 0,000 0,00% 0,000 0,000 5,930 dec '22
Maiden Holdings Ltd 15,750 0,000 0,00% 15,840 15,750 15,750 17 apr
Maiden Holdings N... 5,980 0,000 0,00% 0,000 0,000 5,980 dec '22
MAIDEN HOLDINGS N... 17,923 0,000 0,00% 17,923 17,895 17,923 17 apr
Main Street Capit... 47,060 +0,100 +0,21% 47,139 46,905 46,960 16:58
MainStay MacKay D... 16,089 +0,009 +0,06% 16,100 16,070 16,080 16:56
Mallinckrodt Publ... 0,750 0,000 0,00% 1,000 0,750 0,750 okt '20
Manchester United... 14,900 +0,110 +0,74% 14,915 14,775 14,790 16:57
Manitowoc Company... 13,060 +0,150 +1,16% 13,070 0,000 12,910 16:54
Manning & Napier 12,850 0,000 0,00% 0,000 0,000 12,850 okt '22
ManpowerGroup 75,160 +5,090 +7,26% 0,000 72,975 70,070 16:57
Manulife Financia... 23,130 +0,310 +1,36% 23,160 22,970 22,820 16:57
Marathon Oil Corp 27,720 +0,040 +0,14% 27,780 27,620 27,680 16:57
MARATHON PETROLEU... 197,740 -4,720 -2,33% 203,060 197,030 202,460 16:58
Marcus & Millichap 31,130 +0,400 +1,30% 31,190 30,610 30,730 16:57
Marcus Corp (The) 12,930 +0,100 +0,78% 12,930 12,790 12,830 16:56
Marine Products Corp 11,200 +0,500 +4,67% 11,200 10,650 10,700 16:32
MarineMax 27,250 +0,190 +0,70% 27,335 26,683 27,060 16:57
Markel Group 1.437,855 +9,345 +0,65% 1.444,960 1.437,240 1.428,510 16:54
MARRIOTT VACATION... 98,840 +1,170 +1,20% 98,920 97,550 97,670 16:57
Marsh & McLennan ... 205,075 +7,455 +3,77% 205,980 203,000 197,620 16:57
Martin Marietta M... 593,285 +0,365 +0,06% 596,950 591,010 592,920 16:56
Masco Corp 73,490 +1,130 +1,56% 73,500 72,685 72,360 16:58
MASONITE INTERNAT... 131,600 +0,250 +0,19% 131,700 131,020 131,350 16:58
Mast Global Batte... 23,780 +0,368 +1,57% 23,412 23,412 23,412 15 apr
MasTec 84,045 +1,225 +1,48% 84,330 82,290 82,820 16:58
Mastercard 459,931 -0,229 -0,05% 461,660 458,110 460,160 16:57
Matador Resources... 65,815 +0,165 +0,25% 66,710 65,850 65,650 16:58
Materion Corp 120,985 +0,105 +0,09% 121,470 120,340 120,880 16:56
Matsons 106,920 +0,950 +0,90% 107,170 105,700 105,970 16:56
Maui Land & Pinea... 19,440 +0,200 +1,04% 19,440 19,350 19,240 16:43
Maximus 80,380 +0,600 +0,75% 80,380 79,507 79,780 16:56
MaxLinear 20,550 -0,870 -4,06% 21,703 20,500 21,420 17 apr
MBIA 6,180 +0,060 +0,98% 6,170 6,090 6,120 16:57
McCormick & Company 72,785 +0,515 +0,71% 72,880 72,540 72,270 16:58
McCormick & Company 73,650 +1,780 +2,48% 0,000 73,180 71,870 16:52
McDonald's Corp 270,785 +0,835 +0,31% 271,290 269,550 269,950 16:58
Mcewen Mining 11,250 +0,360 +3,31% 11,490 11,020 10,890 16:58
McKesson Corp 522,805 -3,115 -0,59% 528,420 522,390 525,920 16:58
MDC Holdings 62,990 +0,040 +0,06% 62,980 62,970 62,950 16:58
MDU Resources Group 23,780 +0,220 +0,93% 23,790 23,620 23,560 16:58
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... 4,875 +0,105 +2,20% 4,940 4,690 4,770 16:58
Medifast 32,075 +0,195 +0,61% 32,600 31,710 31,880 16:57
Medley Capital Corp 25,060 0,000 0,00% 25,060 25,060 25,060 nov '20
Medley LLC 1,920 0,000 0,00% 0,000 0,000 1,920 jul '21
Medley Management 5,880 0,000 0,00% 5,930 5,709 5,880 jul '21
Medtronic plc 78,980 -0,100 -0,13% 79,250 78,650 79,080 16:58
Merck & Co 124,920 -0,450 -0,36% 0,000 124,500 125,370 16:57
Mercury General Corp 53,100 +1,070 +2,06% 53,600 0,000 52,030 16:51
Meredith Corp 59,070 0,000 0,00% 0,000 0,000 59,070 dec '21
Meritage Homes Corp 152,890 +2,750 +1,83% 154,500 152,180 150,140 16:57
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... 22,880 0,000 0,00% 22,890 22,795 22,880 16 apr
Mesa Royalty Trust 11,500 -0,125 -1,08% 11,800 11,450 11,625 16:03
Mesabi Trust 17,265 +0,025 +0,15% 17,150 17,120 17,240 16:09
Methode Electronics 12,380 +0,160 +1,31% 12,460 12,230 12,220 16:57
MetLife 23,960 +0,060 +0,25% 23,980 23,950 23,900 16:34
MetLife 70,050 +1,130 +1,64% 70,120 69,410 68,920 16:58
Mettler-Toledo In... 1.200,030 +2,000 +0,17% 1.201,670 1.142,910 1.198,030 16:58
MFA Financial 10,365 +0,115 +1,12% 10,360 10,260 10,250 16:57
MFA Financial 19,485 -0,015 -0,08% 0,000 19,453 19,500 16:54
MFA Financial 25,440 0,000 0,00% 25,450 25,440 25,440 jan '21
MGIC Investment Corp 19,630 +0,250 +1,29% 19,630 19,320 19,380 16:57
MGM Growth Proper... 41,640 0,000 0,00% 0,000 0,000 41,640 apr '22
MGM Resorts Inter... 42,560 +0,530 +1,26% 42,600 41,520 42,030 16:58
Mid-America Apart... 125,590 +0,790 +0,63% 125,695 124,005 124,800 16:57
Miller Industries 49,635 +0,355 +0,72% 49,760 49,100 49,280 16:26
Miller/Howard Hig... 10,610 +0,020 +0,19% 10,600 10,600 10,590 16:57
Mine Safety 186,840 +0,930 +0,50% 186,840 185,780 185,910 16:55
Minerals Technolo... 72,030 +0,880 +1,24% 72,030 71,300 71,150 16:48
Mistras Group 9,125 +0,025 +0,27% 9,170 9,040 9,100 16:56
Mitsubishi UFJ Fi... 9,800 +0,120 +1,24% 9,815 9,760 9,680 16:57
MiX Telematics Li... 14,550 0,000 0,00% 0,000 0,000 14,550 25 mrt
Mizuho Financial ... 3,850 +0,050 +1,31% 3,855 0,000 3,800 16:58
ML Depositor Pref... 6,880 0,000 0,00% 6,890 6,550 6,880 mei '20
Mobile TeleSystem... 5,500 0,000 0,00% 0,000 0,000 5,500 feb '22
Model N 29,850 +0,050 +0,17% 29,850 29,840 29,800 16:56
Modine Manufactur... 86,110 +0,470 +0,55% 86,515 84,510 85,640 16:58
Moelis & Company 51,750 +0,490 +0,96% 51,820 51,050 51,260 16:56
Mohawk Industries 110,050 +1,780 +1,64% 110,120 108,475 108,270 16:57
Molina Healthcare 363,670 +3,820 +1,06% 366,955 0,000 359,850 16:57
Molson Coors Beve... 67,700 0,000 0,00% 0,000 0,000 67,700 26 mrt
Molson Coors Beve... 64,120 +0,580 +0,91% 64,325 63,920 63,540 16:58
Monmouth Real Est... 25,310 0,000 0,00% 0,000 0,000 25,310 feb '22
Montage Resources... 5,360 0,000 0,00% 5,500 5,210 5,360 nov '20
Moody's Corp 379,640 +4,230 +1,13% 379,750 375,200 375,410 16:56
Moog 155,880 +1,810 +1,17% 156,335 153,685 154,070 16:52
MOOG 155,070 0,000 0,00% 155,236 153,260 155,070 02 apr
Morgan Stanley 90,805 +0,725 +0,80% 90,970 89,740 90,080 16:58
Morgan Stanley 25,080 -0,040 -0,16% 25,123 25,070 25,120 16:51
Morgan Stanley DE... 25,320 +0,010 +0,04% 25,350 25,320 25,310 16:57
Morgan Stanley Fl... 22,185 -0,035 -0,16% 22,250 22,180 22,220 16:51
Morgan Stanley Se... 25,350 +0,010 +0,04% 25,340 25,340 25,340 16:54
Mosaic Company (The) 30,830 +0,540 +1,78% 30,850 30,415 30,290 16:58
Motorola Solutions 341,255 +0,745 +0,22% 342,590 340,530 340,510 16:56
Movado Group 25,060 +0,320 +1,29% 25,080 24,790 24,740 16:54
MPLX LP 40,400 +0,410 +1,03% 40,420 40,080 39,990 16:58
MRC Global 11,770 +0,130 +1,12% 11,780 11,675 11,640 16:57
MS Structured Ass... 0,480 0,000 0,00% 0,740 0,452 0,480 mei '20
MSC Industrial Di... 91,500 +0,400 +0,44% 91,670 90,770 91,100 16:56
MSCI 505,910 -5,920 -1,16% 518,170 503,740 511,830 16:58
MSG Networks 14,170 0,000 0,00% 0,000 0,000 14,170 jul '21
Mueller Industries 53,020 +1,050 +2,02% 53,210 52,090 51,970 16:55
Mueller Water Pro... 15,985 +0,645 +4,20% 16,110 15,610 15,340 16:58
Murphy Oil Corp 45,710 +0,430 +0,95% 45,820 45,200 45,280 16:58
Murphy USA 419,130 -1,980 -0,47% 423,430 418,610 421,110 16:49
MV Oil Trust 9,780 +0,250 +2,62% 9,870 9,550 9,530 16:55
Myers Industries 21,200 +0,230 +1,10% 21,240 20,930 20,970 16:57
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