Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
M&T Bank Corp 146,380 -0,520 -0,35% 148,930 146,264 146,900 26 apr
M/I Homes 120,070 -0,220 -0,18% 122,710 119,695 120,290 26 apr
Macerich Company ... 15,670 +0,290 +1,89% 15,765 15,370 15,380 26 apr
Mach Natural Reso... 20,700 +0,480 +2,37% 20,850 20,300 20,220 26 apr
Macquarie Infrast... 4,090 0,000 0,00% 0,000 0,000 4,090 jul '22
Macy's 18,430 +0,080 +0,44% 18,605 18,180 18,350 26 apr
Madison Square Ga... 186,780 -0,670 -0,36% 188,410 186,060 187,450 26 apr
Magellan Midstrea... 69,000 0,000 0,00% 0,000 0,000 69,000 22 sep
Magna International 49,120 +0,420 +0,86% 49,380 48,750 48,700 26 apr
Magnachip Semicon... 5,000 +0,220 +4,60% 5,030 4,730 4,780 26 apr
Magnite 9,190 +0,390 +4,43% 9,350 8,860 8,800 26 apr
MAIDEN HOLDINGS Ltd 5,930 0,000 0,00% 0,000 0,000 5,930 dec '22
Maiden Holdings Ltd 16,150 +0,020 +0,12% 16,200 16,000 16,130 26 apr
Maiden Holdings N... 5,980 0,000 0,00% 0,000 0,000 5,980 dec '22
MAIDEN HOLDINGS N... 17,670 +0,038 +0,22% 17,698 17,600 17,632 26 apr
Main Street Capit... 49,130 +0,450 +0,92% 49,280 48,740 48,680 26 apr
MainStay MacKay D... 16,090 +0,045 +0,28% 16,120 15,990 16,045 26 apr
Mallinckrodt Publ... 0,750 -0,340 -31,19% 1,000 0,750 1,090 okt '20
Manchester United... 16,070 +0,010 +0,06% 16,245 16,000 16,060 26 apr
Manitowoc Company... 12,640 -0,150 -1,17% 12,950 12,615 12,790 26 apr
Manning & Napier 12,850 0,000 0,00% 0,000 0,000 12,850 okt '22
ManpowerGroup 75,850 -0,340 -0,45% 76,550 75,605 76,190 26 apr
Manulife Financia... 23,470 +0,100 +0,43% 23,540 23,330 23,370 26 apr
Marathon Oil Corp 27,770 +0,030 +0,11% 27,940 27,510 27,740 26 apr
MARATHON PETROLEU... 198,390 -1,120 -0,56% 198,853 195,865 199,510 26 apr
Marcus & Millichap 32,270 +0,030 +0,09% 32,675 32,250 32,240 26 apr
Marcus Corp (The) 13,350 -0,120 -0,89% 13,430 13,330 13,470 26 apr
Marine Products Corp 11,500 +0,250 +2,22% 11,570 11,230 11,250 26 apr
MarineMax 25,370 -0,230 -0,90% 25,760 24,810 25,600 26 apr
Markel Group 1.436,520 -14,430 -0,99% 1.450,090 1.433,060 1.450,950 26 apr
MARRIOTT VACATION... 100,870 -0,160 -0,16% 103,510 100,650 101,030 26 apr
Marsh & McLennan ... 197,950 -3,520 -1,75% 200,900 197,770 201,470 26 apr
Martin Marietta M... 604,990 +7,920 +1,33% 606,400 598,790 597,070 26 apr
Masco Corp 69,850 -0,020 -0,03% 70,310 69,280 69,870 26 apr
MASONITE INTERNAT... 131,610 -0,140 -0,11% 131,940 131,430 131,750 26 apr
Mast Global Batte... 23,580 +0,013 +0,06% 23,831 23,831 23,567 25 apr
MasTec 89,040 +2,860 +3,32% 89,370 86,060 86,180 26 apr
Mastercard 462,420 +0,310 +0,07% 464,820 460,940 462,110 26 apr
Matador Resources... 65,610 +0,030 +0,05% 65,900 64,620 65,580 26 apr
Materion Corp 119,400 +0,770 +0,65% 120,830 118,430 118,630 26 apr
Matsons 108,940 -0,780 -0,71% 110,660 108,710 109,720 26 apr
Maui Land & Pinea... 19,810 +0,160 +0,81% 20,179 19,620 19,650 26 apr
Maximus 80,430 -0,200 -0,25% 81,445 80,400 80,630 26 apr
MaxLinear 20,590 -0,090 -0,44% 20,980 20,280 20,680 26 apr
MBIA 6,820 +0,490 +7,74% 6,830 6,270 6,330 26 apr
McCormick & Company 75,420 -0,390 -0,51% 75,980 75,420 75,810 26 apr
McCormick & Company 75,730 +0,170 +0,22% 76,050 75,150 75,560 26 apr
McDonald's Corp 273,090 -2,510 -0,91% 276,110 270,370 275,600 26 apr
Mcewen Mining 12,260 +0,320 +2,68% 12,500 11,852 11,940 26 apr
McKesson Corp 543,300 +3,360 +0,62% 544,810 534,680 539,940 26 apr
MDC Holdings 62,980 +0,030 +0,05% 62,990 62,970 62,950 18 apr
MDU Resources Group 24,670 -0,130 -0,52% 24,930 24,660 24,800 26 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... 4,510 -0,050 -1,10% 4,720 4,510 4,560 26 apr
Medifast 33,710 +0,210 +0,63% 33,950 33,060 33,500 26 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 79,740 +0,490 +0,62% 79,850 78,950 79,250 26 apr
Merck & Co 131,200 +0,480 +0,37% 131,910 130,130 130,720 26 apr
Mercury General Corp 51,660 -2,640 -4,86% 54,160 51,500 54,300 26 apr
Meredith Corp 59,070 0,000 0,00% 0,000 0,000 59,070 dec '21
Meritage Homes Corp 169,480 +4,410 +2,67% 174,255 167,660 165,070 26 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... 22,850 0,000 0,00% 22,850 22,850 22,850 25 apr
Mesa Royalty Trust 9,320 -0,110 -1,17% 9,850 9,250 9,430 26 apr
Mesabi Trust 17,310 +0,050 +0,29% 17,450 17,140 17,260 26 apr
Methode Electronics 12,220 +0,090 +0,74% 12,340 12,080 12,130 26 apr
MetLife 24,050 -0,030 -0,12% 24,302 23,914 24,080 26 apr
MetLife 70,420 -1,480 -2,06% 71,660 70,125 71,900 26 apr
Mettler-Toledo In... 1.238,090 +5,180 +0,42% 1.255,185 1.221,320 1.232,910 26 apr
MFA Financial 10,730 +0,190 +1,80% 10,830 10,580 10,540 26 apr
MFA Financial 19,820 0,000 0,00% 20,380 19,820 19,820 26 apr
MFA Financial 25,440 0,000 0,00% 25,450 25,440 25,440 jan '21
MGIC Investment Corp 20,480 +0,120 +0,59% 20,630 20,250 20,360 26 apr
MGM Growth Proper... 41,640 0,000 0,00% 0,000 0,000 41,640 apr '22
MGM Resorts Inter... 41,090 -1,090 -2,58% 42,380 41,060 42,180 26 apr
Mid-America Apart... 129,230 +2,030 +1,60% 129,775 127,510 127,200 26 apr
Miller Industries 49,080 +0,080 +0,16% 49,410 48,700 49,000 26 apr
Miller/Howard Hig... 10,910 +0,040 +0,37% 10,963 10,850 10,870 26 apr
Mine Safety 188,780 +0,070 +0,04% 190,720 188,485 188,710 26 apr
Minerals Technolo... 73,700 +2,520 +3,54% 78,040 73,345 71,180 26 apr
Mistras Group 8,950 +0,130 +1,47% 9,140 8,815 8,820 26 apr
Mitsubishi UFJ Fi... 9,910 -0,150 -1,49% 9,960 9,880 10,060 26 apr
MiX Telematics Li... 14,550 0,000 0,00% 0,000 0,000 14,550 25 mrt
Mizuho Financial ... 3,850 -0,040 -1,03% 3,870 3,830 3,890 26 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 29,640 +0,020 +0,07% 29,690 29,640 29,620 26 apr
Modine Manufactur... 96,740 +3,910 +4,21% 97,710 93,001 92,830 26 apr
Moelis & Company 49,750 -0,510 -1,01% 50,975 49,540 50,260 26 apr
Mohawk Industries 115,450 +5,180 +4,70% 120,490 112,460 110,270 26 apr
Molina Healthcare 342,230 -10,070 -2,86% 349,990 336,870 352,300 26 apr
Molson Coors Beve... 61,936 -5,764 -8,51% 61,936 61,936 67,700 26 apr
Molson Coors Beve... 62,540 -0,280 -0,45% 63,275 62,510 62,820 26 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 376,130 +0,950 +0,25% 378,990 371,970 375,180 26 apr
Moog 168,470 +11,340 +7,22% 170,150 159,150 157,130 26 apr
MOOG 155,070 0,000 0,00% 155,236 153,260 155,070 02 apr
Morgan Stanley 92,830 +0,270 +0,29% 93,310 92,400 92,560 26 apr
Morgan Stanley 25,060 +0,020 +0,08% 25,179 25,040 25,040 26 apr
Morgan Stanley DE... 25,280 -0,050 -0,20% 25,370 25,280 25,330 26 apr
Morgan Stanley Fl... 22,300 +0,080 +0,36% 22,375 22,232 22,220 26 apr
Morgan Stanley Se... 25,240 +0,020 +0,08% 25,321 25,220 25,220 26 apr
Mosaic Company (The) 30,250 -0,030 -0,10% 30,390 30,030 30,280 26 apr
Motorola Solutions 346,480 -2,540 -0,73% 349,280 346,230 349,020 26 apr
Movado Group 25,990 -0,310 -1,18% 26,510 25,950 26,300 26 apr
MPLX LP 41,950 +0,070 +0,17% 42,060 41,750 41,880 26 apr
MRC Global 11,600 +0,030 +0,26% 11,700 11,530 11,570 26 apr
MS Structured Ass... 0,480 -0,200 -29,41% 0,740 0,452 0,680 mei '20
MSC Industrial Di... 93,220 -0,010 -0,01% 93,920 92,920 93,230 26 apr
MSCI 477,780 +13,290 +2,86% 479,330 463,160 464,490 26 apr
MSG Networks 14,170 0,000 0,00% 0,000 0,000 14,170 jul '21
Mueller Industries 57,330 -1,080 -1,85% 58,930 56,860 58,410 26 apr
Mueller Water Pro... 15,980 -0,170 -1,05% 16,290 15,940 16,150 26 apr
Murphy Oil Corp 46,440 +0,010 +0,02% 46,695 46,000 46,430 26 apr
Murphy USA 421,340 +0,800 +0,19% 426,010 418,870 420,540 26 apr
MV Oil Trust 9,730 -0,160 -1,62% 9,990 9,710 9,890 26 apr
Myers Industries 22,040 +0,010 +0,05% 22,270 21,990 22,030 26 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