Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
M&T Bank Corp 146,130 +1,740 +1,21% 148,060 144,875 144,390 01 mei
M/I Homes 116,340 +0,120 +0,10% 118,780 114,480 116,220 01 mei
Macerich Company ... 13,460 -0,300 -2,18% 13,780 12,990 13,760 01 mei
Mach Natural Reso... 20,420 -0,230 -1,11% 20,680 20,050 20,650 01 mei
Macquarie Infrast... 4,090 0,000 0,00% 0,000 0,000 4,090 jul '22
Macy's 18,150 -0,280 -1,52% 0,000 0,000 18,430 01 mei
Madison Square Ga... 185,760 -0,160 -0,09% 187,495 185,460 185,920 01 mei
Magellan Midstrea... 69,000 0,000 0,00% 0,000 0,000 69,000 22 sep
Magna International 47,640 -0,160 -0,33% 48,330 47,350 47,800 01 mei
Magnachip Semicon... 4,910 -0,110 -2,19% 5,060 4,840 5,020 01 mei
Magnite 8,980 +0,150 +1,70% 9,265 8,820 8,830 01 mei
Maiden Holdings Ltd 15,750 0,000 0,00% 15,750 15,750 15,750 01 mei
MAIDEN HOLDINGS Ltd 5,930 0,000 0,00% 0,000 0,000 5,930 dec '22
Maiden Holdings N... 5,980 0,000 0,00% 0,000 0,000 5,980 dec '22
MAIDEN HOLDINGS N... 17,610 -0,030 -0,17% 17,750 17,610 17,640 01 mei
Main Street Capit... 50,150 +0,550 +1,11% 0,000 0,000 49,600 01 mei
MainStay MacKay D... 16,070 +0,080 +0,50% 16,100 16,010 15,990 01 mei
Mallinckrodt Publ... 0,750 -0,340 -31,19% 1,000 0,750 1,090 okt '20
Manchester United... 16,020 -0,180 -1,11% 0,000 0,000 16,200 01 mei
Manitowoc Company... 11,850 -0,250 -2,07% 12,245 11,730 12,100 01 mei
Manning & Napier 12,850 0,000 0,00% 0,000 0,000 12,850 okt '22
ManpowerGroup 75,170 -0,280 -0,37% 76,130 74,480 75,450 01 mei
Manulife Financia... 23,570 +0,250 +1,07% 23,905 23,270 23,320 01 mei
Marathon Oil Corp 26,100 -0,750 -2,79% 0,000 0,000 26,850 01 mei
MARATHON PETROLEU... 178,970 -2,750 -1,51% 0,000 0,000 181,720 01 mei
Marcus & Millichap 31,470 -0,200 -0,63% 32,380 31,430 31,670 01 mei
Marcus Corp (The) 13,110 +0,070 +0,54% 13,175 12,980 13,040 01 mei
Marine Products Corp 11,090 +0,340 +3,16% 11,360 10,815 10,750 01 mei
MarineMax 24,510 -0,160 -0,65% 25,405 24,410 24,670 01 mei
Markel Group 1.476,340 +17,940 +1,23% 1.484,700 1.449,350 1.458,400 01 mei
MARRIOTT VACATION... 95,370 -0,740 -0,77% 97,360 94,530 96,110 01 mei
Marsh & McLennan ... 199,770 +0,340 +0,17% 201,260 198,945 199,430 01 mei
Martin Marietta M... 590,860 +3,790 +0,65% 603,380 576,400 587,070 01 mei
Masco Corp 68,580 +0,130 +0,19% 70,080 67,940 68,450 01 mei
MASONITE INTERNAT... 132,620 +0,070 +0,05% 132,750 132,560 132,550 01 mei
Mast Global Batte... 24,152 +0,032 +0,13% 24,073 24,073 24,120 30 apr
MasTec 88,420 -0,270 -0,30% 90,455 86,120 88,690 01 mei
Mastercard 442,070 -9,130 -2,02% 0,000 0,000 451,200 01 mei
Matador Resources... 61,080 -1,220 -1,96% 62,590 60,380 62,300 01 mei
Materion Corp 115,020 +0,080 +0,07% 118,210 114,550 114,940 01 mei
Matsons 105,480 -2,300 -2,13% 108,570 100,500 107,780 01 mei
Maui Land & Pinea... 19,920 +0,440 +2,26% 20,060 19,370 19,480 01 mei
Maximus 80,740 +0,460 +0,57% 81,555 79,990 80,280 01 mei
MaxLinear 19,010 -1,780 -8,56% 20,630 18,970 20,790 01 mei
MBIA 6,340 +0,050 +0,79% 6,540 6,315 6,290 01 mei
McCormick & Company 75,310 -0,235 -0,31% 75,310 75,310 75,545 01 mei
McCormick & Company 74,550 -1,510 -1,99% 75,765 74,040 76,060 01 mei
McDonald's Corp 274,340 +1,300 +0,48% 0,000 0,000 273,040 01 mei
Mcewen Mining 11,550 +0,090 +0,79% 0,000 0,000 11,460 01 mei
McKesson Corp 531,100 -6,110 -1,14% 0,000 0,000 537,210 01 mei
MDC Holdings 62,980 0,000 0,00% 0,000 0,000 62,980 18 apr
MDU Resources Group 24,860 +0,160 +0,65% 25,185 24,590 24,700 01 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... 4,630 +0,030 +0,65% 0,000 0,000 4,600 01 mei
Medifast 26,360 -1,170 -4,25% 0,000 0,000 27,530 01 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 80,890 +0,650 +0,81% 81,730 79,990 80,240 01 mei
Merck & Co 128,820 -0,400 -0,31% 0,000 0,000 129,220 01 mei
Mercury General Corp 54,290 +2,030 +3,88% 55,980 53,100 52,260 01 mei
Meredith Corp 59,070 0,000 0,00% 0,000 0,000 59,070 dec '21
Meritage Homes Corp 166,550 +0,810 +0,49% 170,220 164,325 165,740 01 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... 23,000 +0,150 +0,66% 23,000 23,000 22,850 01 mei
Mesa Royalty Trust 8,860 -0,380 -4,11% 9,366 8,780 9,240 01 mei
Mesabi Trust 16,630 +0,550 +3,42% 16,736 16,150 16,080 01 mei
Methode Electronics 11,860 -0,330 -2,71% 12,330 11,835 12,190 01 mei
MetLife 24,160 -0,070 -0,29% 24,450 24,052 24,230 01 mei
MetLife 71,880 +0,800 +1,13% 72,710 71,050 71,080 01 mei
Mettler-Toledo In... 1.249,750 +20,050 +1,63% 1.271,900 1.220,080 1.229,700 01 mei
MFA Financial 10,790 +0,200 +1,89% 0,000 0,000 10,590 01 mei
MFA Financial 20,270 +0,310 +1,55% 20,330 20,050 19,960 01 mei
MFA Financial 25,440 0,000 0,00% 25,450 25,440 25,440 jan '21
MGIC Investment Corp 20,550 +0,270 +1,33% 20,780 20,275 20,280 01 mei
MGM Growth Proper... 41,640 0,000 0,00% 0,000 0,000 41,640 apr '22
MGM Resorts Inter... 39,740 +0,300 +0,76% 0,000 0,000 39,440 01 mei
Mid-America Apart... 130,620 +0,620 +0,48% 132,000 129,270 130,000 01 mei
Miller Industries 49,210 +0,500 +1,03% 49,540 48,360 48,710 01 mei
Miller/Howard Hig... 10,910 -0,030 -0,27% 11,120 10,890 10,940 01 mei
Mine Safety 182,820 +2,420 +1,34% 185,200 180,130 180,400 01 mei
Minerals Technolo... 73,660 +0,770 +1,06% 75,020 72,505 72,890 01 mei
Mistras Group 9,120 +0,370 +4,23% 9,250 8,670 8,750 01 mei
Mitsubishi UFJ Fi... 9,910 -0,040 -0,40% 0,000 0,000 9,950 01 mei
MiX Telematics Li... 14,550 0,000 0,00% 0,000 0,000 14,550 25 mrt
Mizuho Financial ... 3,850 -0,020 -0,52% 3,870 3,830 3,870 01 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 29,700 +0,050 +0,17% 29,745 29,650 29,650 01 mei
Modine Manufactur... 92,280 -0,350 -0,38% 0,000 0,000 92,630 01 mei
Moelis & Company 50,400 +1,320 +2,69% 51,740 48,825 49,080 01 mei
Mohawk Industries 114,870 -0,450 -0,39% 120,330 114,480 115,320 01 mei
Molina Healthcare 338,870 -3,230 -0,94% 344,905 337,988 342,100 01 mei
Molson Coors Beve... 61,936 -5,764 -8,51% 61,936 61,936 67,700 26 apr
Molson Coors Beve... 57,080 -0,180 -0,31% 58,560 56,760 57,260 01 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 372,890 +2,560 +0,69% 377,610 369,560 370,330 01 mei
Moog 160,430 +1,360 +0,85% 162,860 158,460 159,070 01 mei
MOOG 160,800 +5,730 +3,70% 164,000 160,740 155,070 30 apr
Morgan Stanley 91,540 +0,700 +0,77% 0,000 0,000 90,840 01 mei
Morgan Stanley 25,010 +0,090 +0,36% 25,110 24,900 24,920 01 mei
Morgan Stanley DE... 25,250 +0,020 +0,08% 25,330 25,235 25,230 01 mei
Morgan Stanley Fl... 22,280 +0,120 +0,54% 22,350 22,170 22,160 01 mei
Morgan Stanley Se... 25,170 +0,010 +0,04% 25,250 25,170 25,160 01 mei
Mosaic Company (The) 29,930 -1,460 -4,65% 31,420 29,760 31,390 01 mei
Motorola Solutions 336,000 -3,150 -0,93% 340,075 335,670 339,150 01 mei
Movado Group 25,600 +0,130 +0,51% 26,120 25,478 25,470 01 mei
MPLX LP 41,590 -0,210 -0,50% 0,000 0,000 41,800 01 mei
MRC Global 11,130 -0,100 -0,89% 11,310 11,090 11,230 01 mei
MS Structured Ass... 0,480 -0,200 -29,41% 0,740 0,452 0,680 mei '20
MSC Industrial Di... 90,960 -0,280 -0,31% 92,120 90,450 91,240 01 mei
MSCI 470,030 +4,240 +0,91% 480,480 463,352 465,790 01 mei
MSG Networks 14,170 0,000 0,00% 0,000 0,000 14,170 jul '21
Mueller Industries 56,090 +0,270 +0,48% 57,040 55,830 55,820 01 mei
Mueller Water Pro... 15,910 +0,070 +0,44% 16,245 15,876 15,840 01 mei
Murphy Oil Corp 44,180 -0,460 -1,03% 44,870 43,680 44,640 01 mei
Murphy USA 411,800 -2,020 -0,49% 415,510 408,860 413,820 01 mei
MV Oil Trust 9,690 -0,250 -2,52% 10,020 9,660 9,940 01 mei
Myers Industries 22,300 +0,400 +1,83% 22,530 21,965 21,900 01 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