Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
M&T Bank Corp 151,600 +3,740 +2,53% 151,860 147,810 147,860 31 mei
M/I Homes 124,920 +0,460 +0,37% 126,400 123,660 124,460 31 mei
Macerich Company ... 15,120 +0,290 +1,96% 15,150 14,810 14,830 31 mei
Mach Natural Reso... 19,230 +0,020 +0,10% 19,370 19,060 19,210 31 mei
Macquarie Infrast... 4,090 0,000 0,00% 0,000 0,000 4,090 jul '22
Macy's 19,500 +0,360 +1,88% 19,605 19,110 19,140 31 mei
Madison Square Ga... 184,650 +1,670 +0,91% 184,900 183,090 182,980 31 mei
Magellan Midstrea... 69,000 0,000 0,00% 0,000 0,000 69,000 22 sep
Magna International 45,210 +0,600 +1,34% 45,310 44,230 44,610 31 mei
Magnachip Semicon... 5,030 +0,030 +0,60% 5,040 4,930 5,000 31 mei
Magnite 12,350 -0,010 -0,08% 12,555 12,170 12,360 31 mei
MAIDEN HOLDINGS Ltd 5,930 0,000 0,00% 0,000 0,000 5,930 dec '22
Maiden Holdings Ltd 15,230 -0,070 -0,46% 15,490 15,230 15,300 31 mei
Maiden Holdings N... 5,980 0,000 0,00% 0,000 0,000 5,980 dec '22
MAIDEN HOLDINGS N... 17,400 -0,320 -1,81% 17,990 17,400 17,720 31 mei
Main Street Capit... 49,000 +0,530 +1,09% 49,020 48,370 48,470 31 mei
MainStay MacKay D... 16,200 +0,050 +0,31% 16,355 16,160 16,150 31 mei
Mallinckrodt Publ... 0,750 -0,340 -31,19% 1,000 0,750 1,090 okt '20
Manchester United... 16,880 +0,200 +1,20% 17,000 16,600 16,680 31 mei
Manitowoc Company... 12,430 +0,250 +2,05% 12,480 12,225 12,180 31 mei
Manning & Napier 12,850 0,000 0,00% 0,000 0,000 12,850 okt '22
ManpowerGroup 74,620 +1,400 +1,91% 74,780 73,515 73,220 31 mei
Manulife Financia... 25,960 +0,300 +1,17% 25,990 25,525 25,660 31 mei
Marathon Oil Corp 28,960 +0,750 +2,66% 29,000 28,190 28,210 31 mei
MARATHON PETROLEU... 176,610 +4,600 +2,67% 177,530 172,170 172,010 31 mei
Marcus & Millichap 32,330 +0,080 +0,25% 33,025 31,990 32,250 31 mei
Marcus Corp (The) 10,650 0,000 0,00% 10,690 10,490 10,650 31 mei
Marine Products Corp 10,240 +0,100 +0,99% 10,320 10,140 10,140 31 mei
MarineMax 28,480 +0,670 +2,41% 28,835 28,020 27,810 31 mei
Markel Group 1.641,590 +20,760 +1,28% 1.643,885 1.621,977 1.620,830 31 mei
MARRIOTT VACATION... 90,270 -1,440 -1,57% 92,790 89,810 91,710 31 mei
Marsh & McLennan ... 207,690 +3,290 +1,61% 207,760 204,350 204,400 31 mei
Martin Marietta M... 572,080 +4,950 +0,87% 572,427 544,880 567,130 31 mei
Masco Corp 69,920 +1,540 +2,25% 69,930 68,303 68,380 31 mei
MASONITE INTERNAT... 132,840 +0,070 +0,05% 132,890 132,750 132,770 14 mei
Mast Global Batte... 24,449 +0,164 +0,67% 24,252 24,252 24,286 24 mei
MasTec 112,250 +0,860 +0,77% 113,100 107,685 111,390 31 mei
Mastercard 447,070 +4,970 +1,12% 447,340 439,255 442,100 31 mei
Matador Resources... 63,450 +1,280 +2,06% 63,490 62,180 62,170 31 mei
Materion Corp 114,380 +0,120 +0,11% 115,560 114,180 114,260 31 mei
Matsons 128,300 +4,550 +3,68% 129,460 124,420 123,750 31 mei
Maui Land & Pinea... 20,640 -0,050 -0,24% 20,980 20,640 20,690 31 mei
Maximus 86,100 +0,940 +1,10% 86,170 84,830 85,160 31 mei
MaxLinear 17,780 -0,140 -0,78% 18,290 17,500 17,920 31 mei
MBIA 5,650 -0,050 -0,88% 5,700 5,460 5,700 31 mei
McCormick & Company 72,220 +1,500 +2,12% 72,540 70,650 70,720 31 mei
McCormick & Company 72,270 +2,870 +4,14% 72,400 70,050 69,400 31 mei
McDonald's Corp 258,890 +6,820 +2,71% 259,250 253,505 252,070 31 mei
Mcewen Mining 11,910 -0,150 -1,24% 12,300 11,650 12,060 31 mei
McKesson Corp 569,590 +8,630 +1,54% 570,590 558,940 560,960 31 mei
MDC Holdings 62,980 0,000 0,00% 0,000 0,000 62,980 18 apr
MDU Resources Group 25,230 0,000 0,00% 25,405 25,050 25,230 31 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... 5,360 +0,360 +7,20% 5,365 5,070 5,000 31 mei
Medifast 25,740 -0,360 -1,38% 26,530 24,830 26,100 31 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 81,370 +0,770 +0,96% 81,480 80,620 80,600 31 mei
Merck & Co 125,540 +1,010 +0,81% 126,610 124,550 124,530 31 mei
Mercury General Corp 55,830 -0,160 -0,29% 56,250 55,320 55,990 31 mei
Meredith Corp 59,070 0,000 0,00% 0,000 0,000 59,070 dec '21
Meritage Homes Corp 176,350 +0,970 +0,55% 179,120 173,150 175,380 31 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... 22,940 0,000 0,00% 22,940 22,940 22,940 31 mei
Mesa Royalty Trust 9,000 -0,220 -2,39% 9,095 9,000 9,220 31 mei
Mesabi Trust 17,720 +0,560 +3,26% 17,990 17,160 17,160 31 mei
Methode Electronics 11,780 -0,060 -0,51% 12,180 11,720 11,840 31 mei
MetLife 24,690 -0,375 -1,50% 24,900 24,560 25,065 31 mei
MetLife 72,370 +1,260 +1,77% 73,210 71,050 71,110 31 mei
Mettler-Toledo In... 1.404,090 +20,520 +1,48% 1.405,070 1.378,050 1.383,570 31 mei
MFA Financial 10,700 +0,160 +1,52% 10,745 10,580 10,540 31 mei
MFA Financial 20,840 -0,110 -0,53% 21,050 20,840 20,950 31 mei
MFA Financial 25,440 0,000 0,00% 25,450 25,440 25,440 jan '21
MGIC Investment Corp 21,000 +0,330 +1,60% 21,000 20,660 20,670 31 mei
MGM Growth Proper... 41,640 0,000 0,00% 0,000 0,000 41,640 apr '22
MGM Resorts Inter... 40,170 +1,640 +4,26% 40,190 38,535 38,530 31 mei
Mid-America Apart... 133,710 +3,850 +2,96% 133,840 129,955 129,860 31 mei
Miller Industries 60,870 +1,630 +2,75% 61,870 59,450 59,240 31 mei
Miller/Howard Hig... 11,250 +0,270 +2,46% 11,300 11,060 10,980 31 mei
Mine Safety 179,930 +1,380 +0,77% 180,470 177,930 178,550 31 mei
Minerals Technolo... 86,750 +0,730 +0,85% 87,190 85,145 86,020 31 mei
Mistras Group 8,550 +0,070 +0,83% 8,550 8,396 8,480 31 mei
Mitsubishi UFJ Fi... 10,640 +0,220 +2,11% 10,640 10,510 10,420 31 mei
MiX Telematics Li... 14,550 0,000 0,00% 0,000 0,000 14,550 25 mrt
Mizuho Financial ... 4,100 +0,070 +1,74% 4,110 4,070 4,030 31 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 29,890 +0,020 +0,07% 29,890 29,860 29,870 31 mei
Modine Manufactur... 100,920 -0,300 -0,30% 103,230 97,875 101,220 31 mei
Moelis & Company 56,610 +0,270 +0,48% 56,765 54,996 56,340 31 mei
Mohawk Industries 121,930 +3,320 +2,80% 122,080 119,335 118,610 31 mei
Molina Healthcare 314,580 +8,540 +2,79% 314,820 308,600 306,040 31 mei
Molson Coors Beve... 60,380 0,000 0,00% 62,500 58,540 60,380 29 mei
Molson Coors Beve... 54,810 +1,590 +2,99% 55,080 52,980 53,220 31 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 396,990 +1,490 +0,38% 398,710 393,665 395,500 31 mei
Moog 169,430 +0,250 +0,15% 170,670 167,910 169,180 31 mei
MOOG 170,000 -2,970 -1,72% 170,000 170,000 172,970 31 mei
Morgan Stanley 97,840 +0,610 +0,63% 97,960 96,400 97,230 31 mei
Morgan Stanley 25,250 +0,130 +0,52% 25,280 25,110 25,120 31 mei
Morgan Stanley DE... 25,360 -0,020 -0,08% 25,460 25,350 25,380 31 mei
Morgan Stanley Fl... 23,070 -0,173 -0,74% 23,432 23,000 23,243 31 mei
Morgan Stanley Se... 25,310 +0,010 +0,04% 25,340 25,300 25,300 31 mei
Mosaic Company (The) 30,930 +0,870 +2,89% 30,970 29,920 30,060 31 mei
Motorola Solutions 364,910 +5,220 +1,45% 365,160 356,770 359,690 31 mei
Movado Group 26,500 +0,220 +0,84% 26,610 26,180 26,280 31 mei
MPLX LP 40,680 +0,470 +1,17% 40,680 40,200 40,210 31 mei
MRC Global 13,290 +0,210 +1,61% 13,307 13,060 13,080 31 mei
MS Structured Ass... 0,480 -0,200 -29,41% 0,740 0,452 0,680 mei '20
MSC Industrial Di... 85,900 +0,920 +1,08% 85,970 84,610 84,980 31 mei
MSCI 495,180 +5,660 +1,16% 495,620 485,360 489,520 31 mei
MSG Networks 14,170 0,000 0,00% 0,000 0,000 14,170 jul '21
Mueller Industries 58,910 +0,660 +1,13% 59,080 57,760 58,250 31 mei
Mueller Water Pro... 18,560 +0,180 +0,98% 18,610 18,210 18,380 31 mei
Murphy Oil Corp 42,790 +0,900 +2,15% 42,910 42,000 41,890 31 mei
Murphy USA 438,750 +7,460 +1,73% 439,280 430,170 431,290 31 mei
MV Oil Trust 9,110 -0,010 -0,11% 9,185 9,070 9,120 31 mei
Myers Industries 15,800 +0,520 +3,40% 15,860 15,200 15,280 31 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