Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
M&T Bank Corp 150,660 +1,150 +0,77% 151,425 149,115 149,510 24 mei
M/I Homes 124,800 +2,160 +1,76% 125,220 123,330 122,640 24 mei
Macerich Company ... 14,960 +0,060 +0,40% 15,105 14,810 14,900 24 mei
Mach Natural Reso... 19,300 -0,860 -4,27% 19,480 19,130 20,160 24 mei
Macquarie Infrast... 4,090 0,000 0,00% 0,000 0,000 4,090 jul '22
Macy's 20,180 +0,120 +0,60% 20,490 20,055 20,060 24 mei
Madison Square Ga... 184,300 +1,840 +1,01% 184,960 182,730 182,460 24 mei
Magellan Midstrea... 69,000 0,000 0,00% 0,000 0,000 69,000 22 sep
Magna International 45,350 +0,590 +1,32% 45,370 44,650 44,760 24 mei
Magnachip Semicon... 4,950 -0,010 -0,20% 4,962 4,893 4,960 24 mei
Magnite 12,570 +1,500 +13,55% 12,755 11,810 11,070 24 mei
MAIDEN HOLDINGS Ltd 5,930 0,000 0,00% 0,000 0,000 5,930 dec '22
Maiden Holdings Ltd 15,240 0,000 0,00% 15,350 15,200 15,240 23 mei
Maiden Holdings N... 5,980 0,000 0,00% 0,000 0,000 5,980 dec '22
MAIDEN HOLDINGS N... 17,400 +0,100 +0,58% 17,415 17,350 17,300 24 mei
Main Street Capit... 48,550 +0,700 +1,46% 48,550 47,850 47,850 24 mei
MainStay MacKay D... 16,330 +0,010 +0,06% 16,400 16,300 16,320 24 mei
Mallinckrodt Publ... 0,750 -0,340 -31,19% 1,000 0,750 1,090 okt '20
Manchester United... 16,800 +0,250 +1,51% 16,900 16,690 16,550 24 mei
Manitowoc Company... 12,210 +0,150 +1,24% 12,230 12,099 12,060 24 mei
Manning & Napier 12,850 0,000 0,00% 0,000 0,000 12,850 okt '22
ManpowerGroup 74,660 +0,010 +0,01% 75,190 74,260 74,650 24 mei
Manulife Financia... 26,540 +0,400 +1,53% 26,645 26,210 26,140 24 mei
Marathon Oil Corp 25,560 -0,210 -0,81% 26,055 25,485 25,770 24 mei
MARATHON PETROLEU... 177,800 +1,240 +0,70% 178,920 176,210 176,560 24 mei
Marcus & Millichap 32,940 -0,410 -1,23% 33,710 32,815 33,350 24 mei
Marcus Corp (The) 10,900 +0,220 +2,06% 10,955 10,580 10,680 24 mei
Marine Products Corp 10,320 +0,110 +1,08% 10,390 10,070 10,210 24 mei
MarineMax 27,060 +0,020 +0,07% 27,280 26,931 27,040 24 mei
Markel Group 1.618,290 +2,160 +0,13% 1.626,090 1.588,000 1.616,130 24 mei
MARRIOTT VACATION... 93,240 +3,020 +3,35% 93,540 90,280 90,220 24 mei
Marsh & McLennan ... 207,890 -0,100 -0,05% 208,550 207,420 207,990 24 mei
Martin Marietta M... 579,160 +5,700 +0,99% 579,870 569,980 573,460 24 mei
Masco Corp 69,100 +0,360 +0,52% 69,505 68,790 68,740 24 mei
MASONITE INTERNAT... 132,840 +0,070 +0,05% 132,890 132,750 132,770 14 mei
Mast Global Batte... 24,449 +0,184 +0,76% 24,449 24,410 24,266 24 mei
MasTec 112,210 +2,140 +1,94% 112,690 110,305 110,070 24 mei
Mastercard 451,180 -0,030 -0,01% 454,450 450,320 451,210 24 mei
Matador Resources... 60,590 +0,530 +0,88% 61,051 60,340 60,060 24 mei
Materion Corp 115,130 +3,670 +3,29% 115,370 110,826 111,460 24 mei
Matsons 120,650 +1,570 +1,32% 120,857 119,110 119,080 24 mei
Maui Land & Pinea... 21,000 -0,110 -0,52% 21,537 20,970 21,110 24 mei
Maximus 85,960 -0,160 -0,19% 86,620 85,710 86,120 24 mei
MaxLinear 18,430 +0,310 +1,71% 18,550 18,140 18,120 24 mei
MBIA 5,590 -0,010 -0,18% 5,710 5,550 5,600 24 mei
McCormick & Company 72,210 +0,060 +0,08% 72,650 71,870 72,150 24 mei
McCormick & Company 73,610 +0,760 +1,04% 73,610 72,450 72,850 24 mei
McDonald's Corp 258,110 +0,180 +0,07% 260,460 257,520 257,930 24 mei
Mcewen Mining 11,350 +0,450 +4,13% 11,490 10,900 10,900 24 mei
McKesson Corp 560,730 +2,700 +0,48% 563,860 558,090 558,030 24 mei
MDC Holdings 62,980 0,000 0,00% 0,000 0,000 62,980 18 apr
MDU Resources Group 25,220 +0,030 +0,12% 25,290 25,070 25,190 24 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... 5,040 0,000 0,00% 5,175 5,000 5,040 24 mei
Medifast 22,830 +0,070 +0,31% 23,180 22,350 22,760 24 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 82,290 +0,910 +1,12% 82,346 80,880 81,380 24 mei
Merck & Co 129,490 -1,600 -1,22% 131,450 129,160 131,090 24 mei
Mercury General Corp 57,110 +0,470 +0,83% 57,280 56,340 56,640 24 mei
Meredith Corp 59,070 0,000 0,00% 0,000 0,000 59,070 dec '21
Meritage Homes Corp 174,620 +1,940 +1,12% 175,480 173,330 172,680 24 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... 23,060 -0,019 -0,08% 23,060 23,060 23,079 23 mei
Mesa Royalty Trust 9,500 -0,350 -3,55% 9,760 9,500 9,850 24 mei
Mesabi Trust 17,320 +0,030 +0,17% 17,552 17,230 17,290 24 mei
Methode Electronics 11,750 +0,030 +0,26% 11,930 11,690 11,720 24 mei
MetLife 24,860 +0,220 +0,89% 24,900 24,640 24,640 24 mei
MetLife 72,540 +0,890 +1,24% 72,710 71,950 71,650 24 mei
Mettler-Toledo In... 1.479,530 +0,230 +0,02% 1.486,455 1.461,650 1.479,300 24 mei
MFA Financial 10,690 +0,120 +1,14% 10,690 10,535 10,570 24 mei
MFA Financial 20,720 +0,110 +0,53% 20,736 20,680 20,610 24 mei
MFA Financial 25,440 0,000 0,00% 25,450 25,440 25,440 jan '21
MGIC Investment Corp 20,550 +0,160 +0,78% 20,760 20,450 20,390 24 mei
MGM Growth Proper... 41,640 0,000 0,00% 0,000 0,000 41,640 apr '22
MGM Resorts Inter... 39,720 +0,790 +2,03% 39,820 39,080 38,930 24 mei
Mid-America Apart... 133,200 +0,280 +0,21% 133,740 132,640 132,920 24 mei
Miller Industries 59,350 +0,820 +1,40% 59,430 58,188 58,530 24 mei
Miller/Howard Hig... 11,040 +0,040 +0,36% 11,110 11,000 11,000 24 mei
Mine Safety 187,630 -1,510 -0,80% 189,840 187,250 189,140 24 mei
Minerals Technolo... 85,240 +2,020 +2,43% 85,280 83,535 83,220 24 mei
Mistras Group 8,610 -0,020 -0,23% 8,720 8,540 8,630 24 mei
Mitsubishi UFJ Fi... 10,060 +0,100 +1,00% 10,090 9,980 9,960 24 mei
MiX Telematics Li... 14,550 0,000 0,00% 0,000 0,000 14,550 25 mrt
Mizuho Financial ... 4,050 +0,050 +1,25% 4,065 4,030 4,000 24 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 29,840 0,000 0,00% 29,880 29,810 29,840 24 mei
Modine Manufactur... 103,750 +7,030 +7,27% 104,290 96,771 96,720 24 mei
Moelis & Company 57,880 +1,230 +2,17% 57,910 56,860 56,650 24 mei
Mohawk Industries 116,430 +0,670 +0,58% 116,880 115,749 115,760 24 mei
Molina Healthcare 332,130 -8,870 -2,60% 343,040 330,360 341,000 24 mei
Molson Coors Beve... 60,460 -0,340 -0,56% 60,460 59,000 60,800 24 mei
Molson Coors Beve... 53,500 -0,220 -0,41% 54,265 53,360 53,720 24 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 410,600 +3,580 +0,88% 411,510 406,320 407,020 24 mei
Moog 173,880 +1,880 +1,09% 174,020 170,030 172,000 24 mei
MOOG 172,970 0,000 0,00% 172,970 172,970 172,970 15 mei
Morgan Stanley 98,970 +0,050 +0,05% 99,910 98,810 98,920 24 mei
Morgan Stanley 25,160 +0,060 +0,24% 25,260 25,050 25,100 24 mei
Morgan Stanley DE... 25,400 +0,030 +0,12% 25,420 25,340 25,370 24 mei
Morgan Stanley Fl... 23,270 +0,175 +0,76% 23,330 23,030 23,095 24 mei
Morgan Stanley Se... 25,290 0,000 0,00% 25,330 25,260 25,290 24 mei
Mosaic Company (The) 30,980 -0,060 -0,19% 31,310 30,700 31,040 24 mei
Motorola Solutions 364,600 +1,250 +0,34% 365,820 363,410 363,350 24 mei
Movado Group 26,880 +0,230 +0,86% 27,000 26,830 26,650 24 mei
MPLX LP 40,210 -0,030 -0,07% 40,690 40,020 40,240 24 mei
MRC Global 13,130 -0,010 -0,08% 13,258 13,010 13,140 24 mei
MS Structured Ass... 0,480 -0,200 -29,41% 0,740 0,452 0,680 mei '20
MSC Industrial Di... 88,350 -0,280 -0,32% 89,370 88,210 88,630 24 mei
MSCI 493,000 +2,600 +0,53% 495,600 487,970 490,400 24 mei
MSG Networks 14,170 0,000 0,00% 0,000 0,000 14,170 jul '21
Mueller Industries 59,100 +0,840 +1,44% 59,120 58,110 58,260 24 mei
Mueller Water Pro... 18,790 -0,110 -0,58% 19,020 18,685 18,900 24 mei
Murphy Oil Corp 41,990 +0,130 +0,31% 42,310 41,770 41,860 24 mei
Murphy USA 444,450 +0,090 +0,02% 449,365 441,640 444,360 24 mei
MV Oil Trust 9,350 +0,310 +3,43% 9,480 9,000 9,040 24 mei
Myers Industries 15,350 -0,070 -0,45% 15,650 15,290 15,420 24 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