Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
M&T Bank Corp 146,580 +0,310 +0,21% 148,770 146,530 146,270 03 mei
M/I Homes 121,980 +3,070 +2,58% 125,685 121,600 118,910 03 mei
Macerich Company ... 14,290 +0,490 +3,55% 14,310 13,860 13,800 03 mei
Mach Natural Reso... 20,440 -0,140 -0,68% 20,710 20,350 20,580 03 mei
Macquarie Infrast... 4,090 0,000 0,00% 0,000 0,000 4,090 jul '22
Macy's 19,520 +0,400 +2,09% 19,610 19,125 19,120 03 mei
Madison Square Ga... 184,650 +1,340 +0,73% 192,710 183,855 183,310 03 mei
Magellan Midstrea... 69,000 0,000 0,00% 0,000 0,000 69,000 22 sep
Magna International 46,700 -1,720 -3,55% 47,500 46,110 48,420 03 mei
Magnachip Semicon... 5,090 +0,160 +3,25% 5,170 4,820 4,930 03 mei
Magnite 9,250 +0,130 +1,43% 9,470 9,170 9,120 03 mei
MAIDEN HOLDINGS Ltd 5,930 0,000 0,00% 0,000 0,000 5,930 dec '22
Maiden Holdings Ltd 16,080 +0,220 +1,39% 16,080 16,080 15,860 03 mei
Maiden Holdings N... 5,980 0,000 0,00% 0,000 0,000 5,980 dec '22
MAIDEN HOLDINGS N... 17,990 +0,040 +0,22% 18,110 17,945 17,950 03 mei
Main Street Capit... 50,370 +0,480 +0,96% 50,520 49,900 49,890 03 mei
MainStay MacKay D... 16,190 +0,130 +0,81% 16,206 16,100 16,060 03 mei
Mallinckrodt Publ... 0,750 -0,340 -31,19% 1,000 0,750 1,090 okt '20
Manchester United... 15,490 -0,320 -2,02% 15,905 15,480 15,810 03 mei
Manitowoc Company... 12,430 -0,040 -0,32% 12,800 12,380 12,470 03 mei
Manning & Napier 12,850 0,000 0,00% 0,000 0,000 12,850 okt '22
ManpowerGroup 75,560 -0,610 -0,80% 76,980 74,975 76,170 03 mei
Manulife Financia... 24,020 +0,320 +1,35% 24,125 23,860 23,700 03 mei
Marathon Oil Corp 26,340 +0,250 +0,96% 26,530 26,010 26,090 03 mei
MARATHON PETROLEU... 182,550 -0,400 -0,22% 184,560 180,120 182,950 03 mei
Marcus & Millichap 33,300 +0,740 +2,27% 33,540 33,200 32,560 03 mei
Marcus Corp (The) 11,910 -0,140 -1,16% 12,170 11,690 12,050 03 mei
Marine Products Corp 11,460 +0,080 +0,70% 11,600 11,250 11,380 03 mei
MarineMax 25,810 +0,560 +2,22% 26,550 25,670 25,250 03 mei
Markel Group 1.581,060 +4,510 +0,29% 1.588,310 1.538,360 1.576,550 03 mei
MARRIOTT VACATION... 97,180 -0,480 -0,49% 100,750 97,150 97,660 03 mei
Marsh & McLennan ... 199,270 -0,090 -0,05% 199,840 196,720 199,360 03 mei
Martin Marietta M... 591,030 +1,070 +0,18% 598,655 588,240 589,960 03 mei
Masco Corp 69,560 +0,580 +0,84% 71,300 69,515 68,980 03 mei
MASONITE INTERNAT... 132,700 0,000 0,00% 132,790 132,670 132,700 03 mei
Mast Global Batte... 24,570 +0,092 +0,38% 24,676 24,560 24,478 03 mei
MasTec 101,800 +10,800 +11,87% 106,090 101,190 91,000 03 mei
Mastercard 443,580 +2,480 +0,56% 445,260 436,900 441,100 03 mei
Matador Resources... 63,310 +1,200 +1,93% 63,400 61,975 62,110 03 mei
Materion Corp 107,230 -2,590 -2,36% 111,650 105,650 109,820 03 mei
Matsons 113,360 +4,250 +3,90% 113,880 110,000 109,110 03 mei
Maui Land & Pinea... 20,120 0,000 0,00% 20,310 19,220 20,120 03 mei
Maximus 82,810 +1,010 +1,23% 83,110 81,875 81,800 03 mei
MaxLinear 19,990 +0,710 +3,68% 20,290 19,580 19,280 03 mei
MBIA 6,380 -0,110 -1,69% 6,650 6,355 6,490 03 mei
McCormick & Company 75,450 +0,310 +0,41% 76,145 75,010 75,140 03 mei
McCormick & Company 75,980 +0,120 +0,16% 75,980 75,850 75,860 03 mei
McDonald's Corp 270,310 -2,970 -1,09% 274,620 268,890 273,280 03 mei
Mcewen Mining 11,760 +0,150 +1,29% 11,790 11,420 11,610 03 mei
McKesson Corp 528,860 -1,410 -0,27% 530,000 520,490 530,270 03 mei
MDC Holdings 62,980 0,000 0,00% 0,000 0,000 62,980 18 apr
MDU Resources Group 25,060 -0,020 -0,08% 25,305 24,905 25,080 03 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... 4,870 +0,030 +0,62% 5,170 4,865 4,840 03 mei
Medifast 26,690 +0,760 +2,93% 26,810 25,360 25,930 03 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 81,690 +0,770 +0,95% 81,920 81,010 80,920 03 mei
Merck & Co 127,520 -0,740 -0,58% 128,480 127,180 128,260 03 mei
Mercury General Corp 54,700 -0,760 -1,37% 55,430 53,575 55,460 03 mei
Meredith Corp 59,070 0,000 0,00% 0,000 0,000 59,070 dec '21
Meritage Homes Corp 177,040 +3,920 +2,26% 183,250 175,870 173,120 03 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... 22,780 -0,220 -0,96% 22,780 22,780 23,000 02 mei
Mesa Royalty Trust 8,550 -0,340 -3,82% 8,942 8,380 8,890 03 mei
Mesabi Trust 16,660 -0,190 -1,13% 17,060 16,600 16,850 03 mei
Methode Electronics 12,340 +0,070 +0,57% 12,660 12,170 12,270 03 mei
MetLife 24,440 +0,090 +0,37% 24,590 24,350 24,350 03 mei
MetLife 70,520 +0,280 +0,40% 70,760 69,190 70,240 03 mei
Mettler-Toledo In... 1.251,950 +2,070 +0,17% 1.272,900 1.251,360 1.249,880 03 mei
MFA Financial 10,950 +0,040 +0,37% 11,160 10,910 10,910 03 mei
MFA Financial 20,900 +0,561 +2,76% 20,960 20,352 20,339 03 mei
MFA Financial 25,440 0,000 0,00% 25,450 25,440 25,440 jan '21
MGIC Investment Corp 20,640 +0,130 +0,63% 20,806 20,330 20,510 03 mei
MGM Growth Proper... 41,640 0,000 0,00% 0,000 0,000 41,640 apr '22
MGM Resorts Inter... 41,040 +0,170 +0,42% 41,640 40,740 40,870 03 mei
Mid-America Apart... 133,000 +1,320 +1,00% 134,545 132,490 131,680 03 mei
Miller Industries 52,970 +1,900 +3,72% 53,461 51,300 51,070 03 mei
Miller/Howard Hig... 11,010 +0,065 +0,59% 11,080 10,970 10,945 03 mei
Mine Safety 183,930 -1,390 -0,75% 185,780 182,960 185,320 03 mei
Minerals Technolo... 77,190 +1,960 +2,61% 77,240 75,430 75,230 03 mei
Mistras Group 9,450 +0,210 +2,27% 9,770 9,350 9,240 03 mei
Mitsubishi UFJ Fi... 10,140 +0,120 +1,20% 10,150 10,060 10,020 03 mei
MiX Telematics Li... 14,550 0,000 0,00% 0,000 0,000 14,550 25 mrt
Mizuho Financial ... 3,960 +0,050 +1,28% 3,960 3,910 3,910 03 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 29,810 +0,070 +0,24% 29,820 29,750 29,740 03 mei
Modine Manufactur... 94,110 -0,040 -0,04% 97,919 94,040 94,150 03 mei
Moelis & Company 51,580 -0,280 -0,54% 52,400 51,410 51,860 03 mei
Mohawk Industries 116,370 +0,750 +0,65% 120,470 115,850 115,620 03 mei
Molina Healthcare 339,680 +0,130 +0,04% 341,450 336,290 339,550 03 mei
Molson Coors Beve... 61,936 0,000 0,00% 61,936 61,936 61,936 26 apr
Molson Coors Beve... 57,850 +0,050 +0,09% 58,710 57,720 57,800 03 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 380,560 +4,160 +1,11% 382,940 377,895 376,400 03 mei
Moog 163,350 +1,130 +0,70% 164,678 161,400 162,220 03 mei
MOOG 160,800 0,000 0,00% 164,000 160,740 160,800 30 apr
Morgan Stanley 93,640 +0,990 +1,07% 94,420 93,280 92,650 03 mei
Morgan Stanley 25,150 +0,050 +0,20% 25,200 25,080 25,100 03 mei
Morgan Stanley DE... 25,300 +0,020 +0,08% 25,330 25,280 25,280 03 mei
Morgan Stanley Fl... 22,650 +0,230 +1,03% 22,729 22,443 22,420 03 mei
Morgan Stanley Se... 25,240 +0,030 +0,12% 25,320 25,220 25,210 03 mei
Mosaic Company (The) 28,680 +0,270 +0,95% 29,480 28,480 28,410 03 mei
Motorola Solutions 353,650 +17,410 +5,18% 356,170 347,395 336,240 03 mei
Movado Group 26,050 +0,160 +0,62% 26,280 26,000 25,890 03 mei
MPLX LP 41,120 +0,020 +0,05% 41,200 40,830 41,100 03 mei
MRC Global 11,510 +0,080 +0,70% 11,635 11,380 11,430 03 mei
MS Structured Ass... 0,480 -0,200 -29,41% 0,740 0,452 0,680 mei '20
MSC Industrial Di... 91,620 +0,500 +0,55% 92,400 91,175 91,120 03 mei
MSCI 467,040 -0,660 -0,14% 474,900 466,360 467,700 03 mei
MSG Networks 14,170 0,000 0,00% 0,000 0,000 14,170 jul '21
Mueller Industries 56,810 -0,070 -0,12% 58,400 56,550 56,880 03 mei
Mueller Water Pro... 16,230 +0,050 +0,31% 16,420 16,135 16,180 03 mei
Murphy Oil Corp 44,130 -0,090 -0,20% 44,560 43,740 44,220 03 mei
Murphy USA 392,440 -3,920 -0,99% 398,335 390,200 396,360 03 mei
MV Oil Trust 9,880 -0,100 -1,00% 9,960 9,820 9,980 03 mei
Myers Industries 22,820 +0,260 +1,15% 22,850 22,520 22,560 03 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