Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Bank of America Corp 25,030 -0,150 -0,60% 25,250 25,000 25,180 30 sep
M&T Bank Corp 176,320 +1,480 +0,85% 179,350 174,040 174,840 30 sep
M/I Homes 36,200 -0,650 -1,76% 37,250 36,160 36,850 30 sep
Macerich Company ... 7,930 -0,060 -0,75% 8,130 7,845 7,990 30 sep
Macquarie Infrast... 4,090 0,000 0,00% 0,000 0,000 4,090 20 jul
Macy's 15,700 -0,140 -0,88% 16,530 15,330 15,840 30 sep
Madison Square Ga... 136,780 -1,060 -0,77% 139,720 136,610 137,840 30 sep
Magellan Midstrea... 47,500 -0,320 -0,67% 48,710 47,420 47,820 30 sep
Magna International 47,440 -1,050 -2,17% 49,010 47,350 48,490 30 sep
Magnachip Semicon... 10,240 -0,030 -0,29% 10,420 10,140 10,270 30 sep
Maiden Holdings Ltd 15,405 +0,195 +1,28% 15,620 15,200 15,210 30 sep
MAIDEN HOLDINGS Ltd 2,850 -0,550 -16,18% 3,050 2,850 3,400 30 sep
Maiden Holdings N... 3,260 0,000 0,00% 3,260 3,260 3,260 29 sep
MAIDEN HOLDINGS N... 17,820 +0,394 +2,26% 17,930 16,859 17,426 30 sep
Main Street Capit... 33,600 +0,370 +1,11% 34,170 33,100 33,230 30 sep
MainStay MacKay D... 15,560 -0,040 -0,26% 15,860 15,490 15,600 30 sep
Mallinckrodt Publ... 0,750 -0,340 -31,19% 1,000 0,750 1,090 okt '20
Manchester United... 13,270 +0,410 +3,19% 13,355 12,760 12,860 30 sep
Manitowoc Company... 7,750 -0,240 -3,00% 8,060 7,750 7,990 30 sep
Manning & Napier 12,260 0,000 0,00% 12,390 12,170 12,260 30 sep
ManpowerGroup 64,800 +0,210 +0,33% 66,200 64,420 64,590 30 sep
Manulife Financia... 15,690 -0,040 -0,25% 16,030 15,665 15,730 30 sep
Marathon Oil Corp 22,570 -0,230 -1,01% 22,990 22,200 22,800 30 sep
MARATHON PETROLEU... 99,340 +0,640 +0,65% 100,940 98,030 98,700 30 sep
Marcus & Millichap 32,780 +0,870 +2,73% 33,340 31,890 31,910 30 sep
Marcus Corp (The) 13,890 -0,190 -1,35% 14,390 13,790 14,080 30 sep
Marine Products Corp 8,470 -0,030 -0,35% 8,600 8,430 8,500 30 sep
MarineMax 29,830 -0,570 -1,88% 30,620 29,330 30,400 30 sep
Markel Corp 1.084,220 -17,270 -1,57% 1.111,310 1.084,080 1.101,490 30 sep
MARRIOTT VACATION... 121,790 -2,520 -2,03% 125,400 121,420 124,310 30 sep
Marsh & McLennan ... 149,290 -1,360 -0,90% 151,730 149,140 150,650 30 sep
Martin Marietta M... 322,090 -0,320 -0,10% 331,285 319,150 322,410 30 sep
Masco Corp 46,690 -0,590 -1,25% 47,620 46,590 47,280 30 sep
MASONITE INTERNAT... 71,390 +0,650 +0,92% 74,730 70,595 70,740 30 sep
MasTec 63,530 -2,070 -3,16% 67,140 63,360 65,600 30 sep
Mastercard 284,820 -1,950 -0,68% 290,755 284,340 286,770 30 sep
Matador Resources... 48,940 -0,220 -0,45% 50,150 48,197 49,160 30 sep
Materion Corp 80,000 +0,660 +0,83% 80,415 78,215 79,340 30 sep
Matsons 61,490 -0,010 -0,02% 62,708 60,930 61,500 30 sep
Maui Land & Pinea... 9,220 +0,490 +5,61% 9,220 8,680 8,730 30 sep
Maximus 57,890 -0,160 -0,28% 58,750 57,820 58,050 30 sep
MaxLinear 32,620 -0,580 -1,75% 33,820 32,560 33,200 30 sep
MBIA 9,190 -0,040 -0,43% 9,500 9,180 9,230 30 sep
McCormick & Company 71,347 -2,163 -2,94% 73,940 71,190 73,510 30 sep
McCormick & Company 74,120 +0,990 +1,35% 74,120 71,920 73,130 30 sep
McDonald's Corp 230,840 -3,560 -1,52% 234,830 230,580 234,400 30 sep
Mcewen Mining 3,260 +0,130 +4,15% 3,350 3,050 3,130 30 sep
McKesson Corp 339,870 -2,130 -0,62% 346,570 339,500 342,000 30 sep
MDC Holdings 27,410 -0,620 -2,21% 28,320 27,395 28,030 30 sep
MDU Resources Group 27,400 -0,320 -1,15% 27,950 27,295 27,720 30 sep
Mechel PAO 1,205 0,000 0,00% 1,500 1,120 1,205 25 feb
Mechel PAO Americ... 2,240 -0,010 -0,44% 2,420 2,210 2,250 25 feb
Medical Propertie... 11,880 +0,440 +3,85% 12,140 11,530 11,440 30 sep
Medifast 108,500 +0,100 +0,09% 110,255 107,570 108,400 30 sep
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 80,810 -1,460 -1,77% 83,545 80,690 82,270 30 sep
Merck & Co 86,120 -0,520 -0,60% 87,620 86,100 86,640 30 sep
Mercury General Corp 28,420 -0,740 -2,54% 29,690 28,410 29,160 30 sep
Meredith Corp 59,070 0,000 0,00% 0,000 0,000 59,070 01 dec
Meritage Homes Corp 70,270 -1,160 -1,62% 71,790 70,160 71,430 30 sep
Meritor 36,500 0,000 0,00% 0,000 0,000 36,500 02 aug
Merrill Lynch Dep... 20,960 -0,050 -0,24% 21,355 20,960 21,010 30 sep
Mesa Royalty Trust 13,115 +0,165 +1,27% 13,330 12,390 12,950 30 sep
Mesabi Trust 21,540 +0,310 +1,46% 21,891 21,250 21,230 30 sep
Methode Electronics 37,170 -0,470 -1,25% 38,390 37,140 37,640 30 sep
MetLife 22,165 +0,285 +1,30% 22,280 21,780 21,880 30 sep
MetLife 60,830 -0,240 -0,39% 62,140 60,690 61,070 30 sep
Mettler-Toledo In... 1.085,730 -11,150 -1,02% 1.112,600 1.081,670 1.096,880 30 sep
MFA Financial 7,780 -0,380 -4,66% 8,300 7,740 8,160 30 sep
MFA Financial 25,440 0,000 0,00% 25,450 25,440 25,440 jan '21
MFA Financial 17,350 +0,050 +0,29% 17,710 17,075 17,300 30 sep
MGIC Investment Corp 12,800 -0,270 -2,07% 13,170 12,780 13,070 30 sep
MGM Growth Proper... 41,640 0,000 0,00% 0,000 0,000 41,640 28 apr
MGM Resorts Inter... 29,720 -0,270 -0,90% 30,470 29,380 29,990 30 sep
Mid-America Apart... 155,070 +1,450 +0,94% 156,450 153,650 153,620 30 sep
Miller Industries 21,270 -0,200 -0,93% 21,750 21,120 21,470 30 sep
Miller/Howard Hig... 9,060 +0,030 +0,33% 9,264 8,972 9,030 30 sep
Mine Safety 109,280 -1,280 -1,16% 113,220 109,010 110,560 30 sep
Minerals Technolo... 49,450 -0,570 -1,14% 50,950 49,380 50,020 30 sep
Mistras Group 4,450 -0,060 -1,33% 4,560 4,390 4,510 30 sep
Mitsubishi UFJ Fi... 4,500 -0,090 -1,96% 4,570 4,500 4,590 30 sep
MiX Telematics Li... 7,600 +0,080 +1,06% 7,730 7,410 7,520 30 sep
Mizuho Financial ... 2,225 -0,005 -0,22% 2,250 2,210 2,230 30 sep
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 25 feb
Model N 34,230 +1,020 +3,07% 35,090 33,100 33,210 30 sep
Modine Manufactur... 12,950 -0,100 -0,77% 13,320 12,870 13,050 30 sep
Moelis & Company 33,810 +0,020 +0,06% 34,640 33,510 33,790 30 sep
Mohawk Industries 91,180 -0,810 -0,88% 93,480 90,970 91,990 30 sep
Molina Healthcare 329,840 -1,260 -0,38% 338,210 329,200 331,100 30 sep
Molson Coors Beve... 47,990 -0,180 -0,37% 48,880 47,950 48,170 30 sep
Molson Coors Beve... 61,400 +2,260 +3,82% 63,900 57,960 59,140 30 sep
Monmouth Real Est... 25,310 0,000 0,00% 0,000 0,000 25,310 25 feb
Monmouth Real Est... 20,980 0,000 0,00% 0,000 0,000 20,980 25 feb
Moody's Corp 243,110 -3,450 -1,40% 249,610 242,700 246,560 30 sep
Moog 70,380 -0,870 -1,22% 72,095 70,340 71,250 30 sep
MOOG 71,400 0,000 0,00% 71,400 69,940 71,400 29 sep
Morgan Stanley 79,010 -0,850 -1,06% 81,160 78,865 79,860 30 sep
Morgan Stanley 24,710 -0,050 -0,20% 24,970 24,670 24,760 30 sep
Morgan Stanley DE... 25,650 +0,110 +0,43% 25,680 25,470 25,540 30 sep
Morgan Stanley Fl... 19,990 +0,260 +1,32% 20,130 19,410 19,730 30 sep
Morgan Stanley Se... 25,200 -0,010 -0,04% 25,270 25,070 25,210 30 sep
Mosaic Company (The) 48,330 -0,060 -0,12% 49,190 47,460 48,390 30 sep
Motorola Solutions 223,970 -1,330 -0,59% 228,620 223,680 225,300 30 sep
Movado Group 28,270 -0,290 -1,02% 28,750 27,720 28,560 30 sep
MPLX LP 30,020 +0,300 +1,01% 30,550 29,550 29,720 30 sep
MRC Global 7,180 -0,110 -1,51% 7,410 7,145 7,290 30 sep
MS Structured Ass... 0,480 -0,200 -29,41% 0,740 0,452 0,680 mei '20
MSC Industrial Di... 72,890 -0,390 -0,53% 74,465 72,750 73,280 30 sep
MSCI 421,790 -1,430 -0,34% 431,130 421,090 423,220 30 sep
MSG Networks 14,170 0,000 0,00% 0,000 0,000 14,170 jul '21
Mueller Industries 59,430 +0,060 +0,10% 61,060 59,380 59,370 30 sep
Mueller Water Pro... 10,280 -0,170 -1,63% 10,530 10,260 10,450 30 sep
Murphy Oil Corp 35,150 -0,410 -1,15% 35,920 34,635 35,560 30 sep
Murphy USA 274,900 -2,580 -0,93% 278,620 274,680 277,480 30 sep
MV Oil Trust 12,540 +0,440 +3,64% 12,565 11,800 12,100 30 sep
Myers Industries 16,470 -0,290 -1,73% 17,017 16,450 16,760 30 sep
Pediatrix Medical... 16,520 -0,430 -2,54% 17,420 16,490 16,950 30 sep
PhenixFIN Corp 24,840 +0,040 +0,16% 24,900 24,840 24,800 30 sep
PhenixFIN Corp 34,878 -0,622 -1,75% 36,210 34,878 35,500 30 sep
Welbilt 24,000 -0,010 -0,04% 0,000 0,000 24,010 28 jul

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