Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
M&T Bank Corp 143,410 +4,110 +2,95% 143,420 139,555 139,300 19 apr
M/I Homes 111,070 +0,380 +0,34% 112,870 109,920 110,690 19 apr
Macerich Company ... 15,290 +0,120 +0,79% 15,485 15,125 15,170 19 apr
Mach Natural Reso... 20,385 +0,205 +1,02% 20,480 20,180 20,180 19 apr
Macquarie Infrast... 4,090 0,000 0,00% 0,000 0,000 4,090 jul '22
Macy's 18,530 -0,510 -2,68% 19,190 18,500 19,040 19 apr
Madison Square Ga... 179,940 +0,770 +0,43% 180,415 178,820 179,170 19 apr
Magellan Midstrea... 69,000 0,000 0,00% 0,000 0,000 69,000 22 sep
Magna International 48,340 +0,490 +1,02% 48,410 47,550 47,850 19 apr
Magnachip Semicon... 4,800 -0,070 -1,44% 4,880 4,755 4,870 19 apr
Magnite 8,460 -0,180 -2,08% 8,850 8,410 8,640 19 apr
MAIDEN HOLDINGS Ltd 5,930 0,000 0,00% 0,000 0,000 5,930 dec '22
Maiden Holdings Ltd 15,800 +0,020 +0,13% 15,800 15,800 15,780 19 apr
Maiden Holdings N... 5,980 0,000 0,00% 0,000 0,000 5,980 dec '22
MAIDEN HOLDINGS N... 17,595 -0,055 -0,31% 17,846 17,595 17,650 19 apr
Main Street Capit... 47,640 +0,420 +0,89% 47,810 47,220 47,220 19 apr
MainStay MacKay D... 16,120 +0,040 +0,25% 16,140 16,060 16,080 19 apr
Mallinckrodt Publ... 0,750 -0,340 -31,19% 1,000 0,750 1,090 okt '20
Manchester United... 15,100 +0,220 +1,48% 15,150 14,710 14,880 19 apr
Manitowoc Company... 12,890 +0,060 +0,47% 13,000 12,689 12,830 19 apr
Manning & Napier 12,850 0,000 0,00% 0,000 0,000 12,850 okt '22
ManpowerGroup 74,810 +0,780 +1,05% 74,960 73,593 74,030 19 apr
Manulife Financia... 23,070 +0,140 +0,61% 23,220 22,880 22,930 19 apr
Marathon Oil Corp 27,500 +0,100 +0,36% 27,975 27,240 27,400 19 apr
MARATHON PETROLEU... 196,430 +1,410 +0,72% 198,580 195,030 195,020 19 apr
Marcus & Millichap 31,060 +0,060 +0,19% 31,370 30,830 31,000 19 apr
Marcus Corp (The) 13,210 +0,050 +0,38% 13,370 13,040 13,160 19 apr
Marine Products Corp 11,440 +0,560 +5,15% 11,440 10,730 10,880 19 apr
MarineMax 28,040 +1,360 +5,10% 28,600 26,510 26,680 19 apr
Markel Group 1.456,710 +20,580 +1,43% 1.456,860 1.438,820 1.436,130 19 apr
MARRIOTT VACATION... 97,990 -0,950 -0,96% 100,120 97,690 98,940 19 apr
Marsh & McLennan ... 202,430 +0,700 +0,35% 203,130 198,890 201,730 19 apr
Martin Marietta M... 575,720 -11,410 -1,94% 594,400 572,570 587,130 19 apr
Masco Corp 71,920 -0,300 -0,42% 72,890 71,620 72,220 19 apr
MASONITE INTERNAT... 131,370 -0,020 -0,02% 131,830 131,100 131,390 19 apr
Mast Global Batte... 23,780 +0,301 +1,28% 23,408 23,408 23,479 15 apr
MasTec 84,380 +0,940 +1,13% 84,950 83,038 83,440 19 apr
Mastercard 455,490 +0,790 +0,17% 459,860 452,585 454,700 19 apr
Matador Resources... 64,620 -0,120 -0,19% 65,770 64,220 64,740 19 apr
Materion Corp 119,480 -0,270 -0,23% 121,550 119,090 119,750 19 apr
Matsons 106,190 +1,550 +1,48% 106,870 104,530 104,640 19 apr
Maui Land & Pinea... 19,330 +0,060 +0,31% 19,470 19,170 19,270 19 apr
Maximus 81,460 +1,420 +1,77% 81,570 79,990 80,040 19 apr
MaxLinear 19,620 -0,650 -3,21% 20,390 19,570 20,270 19 apr
MBIA 6,130 +0,080 +1,32% 6,190 6,030 6,050 19 apr
McCormick & Company 73,930 +1,230 +1,69% 74,180 72,730 72,700 19 apr
McCormick & Company 73,250 +0,450 +0,62% 73,250 72,250 72,800 19 apr
McDonald's Corp 271,910 +0,930 +0,34% 272,220 270,480 270,980 19 apr
Mcewen Mining 11,220 +0,180 +1,63% 11,340 10,800 11,040 19 apr
McKesson Corp 524,830 +6,020 +1,16% 525,830 517,010 518,810 19 apr
MDC Holdings 62,980 +0,030 +0,05% 62,990 62,970 62,950 18 apr
MDU Resources Group 24,020 +0,420 +1,78% 24,060 23,630 23,600 19 apr
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... 4,425 -0,565 -11,32% 4,835 4,420 4,990 19 apr
Medifast 32,420 -0,050 -0,15% 32,995 32,110 32,470 19 apr
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 79,500 +0,310 +0,39% 79,640 79,090 79,190 19 apr
Merck & Co 125,780 +0,550 +0,44% 126,120 124,890 125,230 19 apr
Mercury General Corp 53,660 +0,990 +1,88% 54,290 52,320 52,670 19 apr
Meredith Corp 59,070 0,000 0,00% 0,000 0,000 59,070 dec '21
Meritage Homes Corp 150,365 +0,275 +0,18% 152,710 149,805 150,090 19 apr
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... 22,900 +0,020 +0,09% 22,900 22,880 22,880 18 apr
Mesa Royalty Trust 11,190 -0,089 -0,79% 11,620 11,000 11,279 19 apr
Mesabi Trust 17,800 +0,730 +4,28% 17,800 16,750 17,070 19 apr
Methode Electronics 11,630 -0,670 -5,45% 12,470 11,570 12,300 19 apr
MetLife 24,030 +0,250 +1,05% 24,060 23,720 23,780 19 apr
MetLife 71,110 +1,160 +1,66% 71,310 70,030 69,950 19 apr
Mettler-Toledo In... 1.189,600 -2,960 -0,25% 1.202,300 1.185,870 1.192,560 19 apr
MFA Financial 10,430 +0,150 +1,46% 10,480 10,210 10,280 19 apr
MFA Financial 19,150 +0,020 +0,10% 19,220 19,050 19,130 19 apr
MFA Financial 25,440 0,000 0,00% 25,450 25,440 25,440 jan '21
MGIC Investment Corp 19,840 +0,260 +1,33% 19,840 19,570 19,580 19 apr
MGM Growth Proper... 41,640 0,000 0,00% 0,000 0,000 41,640 apr '22
MGM Resorts Inter... 42,420 +0,380 +0,90% 42,745 42,000 42,040 19 apr
Mid-America Apart... 126,020 +1,400 +1,12% 126,370 125,170 124,620 19 apr
Miller Industries 49,100 +0,110 +0,22% 49,801 48,510 48,990 19 apr
Miller/Howard Hig... 10,695 +0,125 +1,18% 10,710 10,560 10,570 19 apr
Mine Safety 185,210 -0,340 -0,18% 187,320 183,915 185,550 19 apr
Minerals Technolo... 71,570 +0,560 +0,79% 72,070 69,860 71,010 19 apr
Mistras Group 9,084 +0,144 +1,61% 9,100 8,860 8,940 19 apr
Mitsubishi UFJ Fi... 9,810 +0,030 +0,31% 9,860 9,765 9,780 19 apr
MiX Telematics Li... 14,550 0,000 0,00% 0,000 0,000 14,550 25 mrt
Mizuho Financial ... 3,845 +0,005 +0,13% 3,865 3,830 3,840 19 apr
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 29,620 -0,150 -0,50% 29,850 29,580 29,770 19 apr
Modine Manufactur... 83,720 -0,040 -0,05% 85,040 81,570 83,760 19 apr
Moelis & Company 51,660 +0,690 +1,35% 52,090 50,970 50,970 19 apr
Mohawk Industries 108,920 +0,840 +0,78% 109,620 108,210 108,080 19 apr
Molina Healthcare 367,460 +6,520 +1,81% 369,430 362,450 360,940 19 apr
Molson Coors Beve... 67,700 0,000 0,00% 68,600 62,930 67,700 26 mrt
Molson Coors Beve... 64,250 +0,370 +0,58% 64,735 63,710 63,880 19 apr
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 374,670 +0,070 +0,02% 376,370 371,340 374,600 19 apr
Moog 154,100 +1,380 +0,90% 155,450 152,020 152,720 19 apr
MOOG 155,070 0,000 0,00% 155,236 153,260 155,070 02 apr
Morgan Stanley 90,660 +0,400 +0,44% 91,620 90,360 90,260 19 apr
Morgan Stanley 24,970 -0,040 -0,16% 25,090 24,970 25,010 19 apr
Morgan Stanley DE... 25,310 0,000 0,00% 25,410 25,310 25,310 19 apr
Morgan Stanley Fl... 22,130 +0,010 +0,05% 22,210 22,120 22,120 19 apr
Morgan Stanley Se... 25,250 0,000 0,00% 25,341 25,250 25,250 19 apr
Mosaic Company (The) 31,010 +0,540 +1,77% 31,075 30,290 30,470 19 apr
Motorola Solutions 339,760 +0,300 +0,09% 341,070 337,159 339,460 19 apr
Movado Group 25,600 +0,780 +3,14% 25,610 24,730 24,820 19 apr
MPLX LP 40,670 +0,460 +1,14% 41,120 40,345 40,210 19 apr
MRC Global 11,790 +0,090 +0,77% 11,850 11,655 11,700 19 apr
MS Structured Ass... 0,480 -0,200 -29,41% 0,740 0,452 0,680 mei '20
MSC Industrial Di... 92,500 +1,060 +1,16% 92,550 91,290 91,440 19 apr
MSCI 510,000 +4,240 +0,84% 510,220 503,990 505,760 19 apr
MSG Networks 14,170 0,000 0,00% 0,000 0,000 14,170 jul '21
Mueller Industries 52,280 -0,040 -0,08% 53,075 51,980 52,320 19 apr
Mueller Water Pro... 15,960 +0,070 +0,44% 16,080 15,770 15,890 19 apr
Murphy Oil Corp 45,990 +0,800 +1,77% 46,140 45,140 45,190 19 apr
Murphy USA 417,500 +4,650 +1,13% 419,445 412,030 412,850 19 apr
MV Oil Trust 9,800 +0,170 +1,77% 9,800 9,620 9,630 19 apr
Myers Industries 21,570 +0,300 +1,41% 21,630 21,230 21,270 19 apr
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