Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
M&T Bank Corp 153,510 -0,150 -0,10% 154,850 153,105 153,660 18:31
M/I Homes 124,150 +0,740 +0,60% 125,021 123,340 123,410 18:31
Macerich Company ... 15,410 +0,130 +0,85% 15,690 15,360 15,280 18:32
Mach Natural Reso... 20,250 +0,070 +0,35% 20,377 20,150 20,180 18:32
Macquarie Infrast... 4,090 0,000 0,00% 0,000 0,000 4,090 jul '22
Macy's 19,735 +0,385 +1,99% 20,000 19,580 19,350 18:32
Madison Square Ga... 185,295 -3,735 -1,98% 189,030 185,295 189,030 18:30
Magellan Midstrea... 69,000 0,000 0,00% 0,000 0,000 69,000 22 sep
Magna International 46,925 +0,005 +0,01% 47,490 46,880 46,920 18:32
Magnachip Semicon... 4,970 +0,080 +1,64% 4,990 4,870 4,890 18:31
Magnite 9,040 0,000 0,00% 0,000 0,000 9,040 10 mei
MAIDEN HOLDINGS Ltd 5,930 0,000 0,00% 0,000 0,000 5,930 dec '22
Maiden Holdings Ltd 15,320 +0,260 +1,73% 15,360 14,900 15,060 16:16
Maiden Holdings N... 5,980 0,000 0,00% 0,000 0,000 5,980 dec '22
MAIDEN HOLDINGS N... 17,900 +0,090 +0,51% 18,050 17,900 17,810 17:22
Main Street Capit... 49,255 -0,145 -0,29% 49,920 49,020 49,400 18:31
MainStay MacKay D... 16,285 -0,005 -0,03% 16,310 16,280 16,290 18:31
Mallinckrodt Publ... 0,750 0,000 0,00% 1,000 0,750 0,750 okt '20
Manchester United... 15,940 +0,170 +1,08% 16,090 15,865 15,770 18:32
Manitowoc Company... 12,410 +0,150 +1,22% 12,470 12,270 12,260 18:25
Manning & Napier 12,850 0,000 0,00% 0,000 0,000 12,850 okt '22
ManpowerGroup 77,580 +0,880 +1,15% 77,780 76,955 76,700 18:32
Manulife Financia... 25,750 -0,300 -1,15% 26,140 25,650 26,050 18:31
Marathon Oil Corp 26,520 -0,070 -0,26% 26,900 26,400 26,590 18:32
MARATHON PETROLEU... 178,210 -1,350 -0,75% 180,250 178,010 179,560 18:31
Marcus & Millichap 33,913 +0,233 +0,69% 34,150 33,577 33,680 18:32
Marcus Corp (The) 11,700 +0,150 +1,30% 11,950 0,000 11,550 18:31
Marine Products Corp 10,590 +0,040 +0,38% 10,700 10,485 10,550 18:20
MarineMax 27,665 +0,895 +3,34% 28,770 27,090 26,770 18:31
Markel Group 1.652,240 +0,020 +0,00% 1.661,180 1.647,010 1.652,220 18:32
MARRIOTT VACATION... 100,030 +0,530 +0,53% 101,790 99,810 99,500 18:31
Marsh & McLennan ... 205,040 -0,511 -0,25% 206,420 204,710 205,550 18:32
Martin Marietta M... 607,400 -3,030 -0,50% 613,255 607,390 610,430 18:31
Masco Corp 71,270 -1,040 -1,44% 72,800 71,150 72,310 18:31
MASONITE INTERNAT... 132,730 +0,030 +0,02% 132,790 132,700 132,700 18:31
Mast Global Batte... 24,350 0,000 0,00% 0,000 0,000 24,350 10 mei
MasTec 107,580 -0,490 -0,45% 109,640 107,530 108,070 18:31
Mastercard 457,430 +0,450 +0,10% 458,720 455,505 456,980 18:32
Matador Resources... 63,050 -0,920 -1,44% 64,480 62,790 63,970 18:31
Materion Corp 114,070 -1,650 -1,43% 116,030 113,860 115,720 18:30
Matsons 115,810 -0,330 -0,28% 117,320 115,560 116,140 18:31
Maui Land & Pinea... 20,750 -0,100 -0,48% 21,000 19,830 20,850 16:58
Maximus 85,080 +0,320 +0,38% 85,880 84,700 84,760 18:31
MaxLinear 18,520 -0,840 -4,34% 19,560 18,490 19,360 10 mei
MBIA 6,010 -0,140 -2,28% 6,220 5,980 6,150 18:30
McCormick & Company 76,005 -0,145 -0,19% 76,758 75,980 76,150 18:31
McCormick & Company 76,030 -0,250 -0,33% 76,445 76,030 76,280 18:06
McDonald's Corp 273,960 -1,040 -0,38% 276,740 273,180 275,000 18:32
Mcewen Mining 10,410 +0,130 +1,26% 10,450 10,140 10,280 18:32
McKesson Corp 557,850 -2,060 -0,37% 563,360 557,250 559,910 18:31
MDC Holdings 62,980 0,000 0,00% 0,000 0,000 62,980 18 apr
MDU Resources Group 25,370 -0,150 -0,59% 25,715 25,365 25,520 18:32
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... 5,470 +0,690 +14,44% 6,300 4,810 4,780 18:32
Medifast 26,134 +1,144 +4,58% 27,150 25,240 24,990 18:31
Medley Capital Corp 25,060 0,000 0,00% 25,060 25,060 25,060 nov '20
Medley LLC 1,920 0,000 0,00% 0,000 0,000 1,920 jul '21
Medley Management 5,880 0,000 0,00% 5,930 5,709 5,880 jul '21
Medtronic plc 83,520 +0,680 +0,82% 83,840 83,100 82,840 18:32
Merck & Co 128,270 -1,790 -1,38% 129,710 128,020 130,060 18:32
Mercury General Corp 57,520 -0,040 -0,07% 57,944 57,130 57,560 18:26
Meredith Corp 59,070 0,000 0,00% 0,000 0,000 59,070 dec '21
Meritage Homes Corp 181,200 +0,920 +0,51% 182,730 180,630 180,280 18:28
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... 22,772 0,000 0,00% 0,000 0,000 22,772 10 mei
Mesa Royalty Trust 8,420 +0,250 +3,06% 8,420 8,100 8,170 17:41
Mesabi Trust 17,061 +0,381 +2,28% 17,061 16,680 16,680 18:16
Methode Electronics 11,090 +0,220 +2,02% 11,273 11,030 10,870 18:31
MetLife 24,581 +0,001 +0,00% 24,610 24,500 24,580 17:50
MetLife 72,890 +0,160 +0,22% 73,230 72,670 72,730 18:30
Mettler-Toledo In... 1.469,525 -40,725 -2,70% 0,000 1.465,280 1.510,250 18:30
MFA Financial 10,775 -0,065 -0,60% 10,920 10,750 10,840 18:30
MFA Financial 20,610 -0,010 -0,05% 20,730 20,510 20,620 18:16
MFA Financial 25,440 0,000 0,00% 25,450 25,440 25,440 jan '21
MGIC Investment Corp 21,185 -0,065 -0,31% 21,392 21,140 21,250 18:31
MGM Growth Proper... 41,640 0,000 0,00% 0,000 0,000 41,640 apr '22
MGM Resorts Inter... 40,900 +0,330 +0,81% 41,330 40,900 40,570 18:32
Mid-America Apart... 135,605 +0,135 +0,10% 136,880 135,310 135,470 18:29
Miller Industries 57,461 -0,339 -0,59% 58,490 57,410 57,800 18:27
Miller/Howard Hig... 11,236 -0,014 -0,12% 11,250 11,236 11,250 18:08
Mine Safety 190,360 +0,580 +0,31% 192,170 189,870 189,780 18:16
Minerals Technolo... 79,695 -0,205 -0,26% 80,540 79,650 79,900 18:27
Mistras Group 9,117 -0,033 -0,36% 9,190 9,110 9,150 18:21
Mitsubishi UFJ Fi... 10,290 -0,020 -0,19% 10,355 10,280 10,310 18:31
MiX Telematics Li... 14,550 0,000 0,00% 0,000 0,000 14,550 25 mrt
Mizuho Financial ... 3,970 -0,030 -0,75% 4,010 3,960 4,000 18:32
ML Depositor Pref... 6,880 0,000 0,00% 6,890 6,550 6,880 mei '20
Mobile TeleSystem... 5,500 0,000 0,00% 0,000 0,000 5,500 feb '22
Model N 29,805 +0,025 +0,08% 29,840 29,790 29,780 18:31
Modine Manufactur... 102,805 -0,325 -0,32% 105,140 100,550 103,130 18:31
Moelis & Company 54,830 +0,400 +0,73% 55,380 54,445 54,430 18:31
Mohawk Industries 121,470 +1,660 +1,39% 122,830 120,770 119,810 18:31
Molina Healthcare 352,340 -2,260 -0,64% 355,670 352,050 354,600 18:30
Molson Coors Beve... 57,290 0,000 0,00% 0,000 0,000 57,290 06 mei
Molson Coors Beve... 59,020 -0,030 -0,05% 59,380 58,840 59,050 18:32
Monmouth Real Est... 25,310 0,000 0,00% 0,000 0,000 25,310 feb '22
Montage Resources... 5,360 0,000 0,00% 5,500 5,210 5,360 nov '20
Moody's Corp 401,040 +0,690 +0,17% 402,768 400,840 400,350 18:32
Moog 171,270 -4,390 -2,50% 177,770 170,955 175,660 18:31
MOOG 175,050 0,000 0,00% 0,000 0,000 175,050 10 mei
Morgan Stanley 98,805 +0,525 +0,53% 98,910 98,420 98,280 18:32
Morgan Stanley 25,030 +0,030 +0,12% 25,040 24,990 25,000 18:32
Morgan Stanley DE... 25,360 +0,010 +0,04% 25,450 25,350 25,350 18:24
Morgan Stanley Fl... 22,965 +0,055 +0,24% 22,990 22,853 22,910 18:26
Morgan Stanley Se... 25,300 -0,050 -0,20% 25,310 25,270 25,350 18:30
Mosaic Company (The) 29,545 +0,115 +0,39% 29,995 29,530 29,430 18:31
Motorola Solutions 361,885 -0,965 -0,27% 364,470 360,630 362,850 18:31
Movado Group 26,590 +0,290 +1,10% 26,780 26,460 26,300 18:29
MPLX LP 41,430 -0,080 -0,19% 41,650 41,360 41,510 18:31
MRC Global 13,625 -0,045 -0,33% 13,870 13,490 13,670 18:31
MS Structured Ass... 0,480 0,000 0,00% 0,740 0,452 0,480 mei '20
MSC Industrial Di... 92,430 -0,560 -0,60% 93,350 92,430 92,990 18:30
MSCI 486,880 +1,720 +0,35% 493,140 485,235 485,160 18:31
MSG Networks 14,170 0,000 0,00% 0,000 0,000 14,170 jul '21
Mueller Industries 58,730 -0,540 -0,91% 59,760 58,620 59,270 18:29
Mueller Water Pro... 19,000 -0,270 -1,40% 19,400 18,970 19,270 18:32
Murphy Oil Corp 44,100 -0,140 -0,32% 44,730 43,830 44,240 18:32
Murphy USA 437,510 +1,930 +0,44% 440,860 434,800 435,580 18:26
MV Oil Trust 9,670 +0,110 +1,15% 9,710 9,580 9,560 18:27
Myers Industries 16,547 -0,493 -2,89% 17,140 16,547 17,040 18:22
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