Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Bank of America Corp 27,110 -0,020 -0,07% 27,196 27,100 27,130 23 jul
M&T Bank Corp 129,330 +0,340 +0,26% 131,780 128,460 128,990 23 jul
M/I Homes 58,960 +1,860 +3,26% 59,380 57,580 57,100 23 jul
Macerich Company ... 16,470 -0,100 -0,60% 16,870 16,220 16,570 23 jul
Mack-Cali Realty ... 17,780 +0,070 +0,40% 17,900 17,490 17,710 23 jul
Macquarie Infrast... 39,150 +0,040 +0,10% 39,250 39,040 39,110 23 jul
Macy's 16,660 -0,300 -1,77% 17,120 16,410 16,960 23 jul
Madison Square Ga... 163,730 +0,340 +0,21% 164,270 161,758 163,390 23 jul
Magellan Midstrea... 46,350 +0,010 +0,02% 46,690 45,850 46,340 23 jul
Magna International 80,930 -4,040 -4,75% 82,480 78,930 84,970 23 jul
Magnachip Semicon... 22,480 -0,190 -0,84% 22,900 22,350 22,670 23 jul
Maiden Holdings Ltd 22,050 -0,048 -0,22% 22,100 22,000 22,098 23 jul
MAIDEN HOLDINGS Ltd 13,350 +0,220 +1,68% 13,350 13,300 13,130 23 jul
Maiden Holdings N... 12,800 +0,100 +0,79% 12,880 12,800 12,700 23 jul
MAIDEN HOLDINGS N... 23,930 -0,070 -0,29% 24,000 23,930 24,000 23 jul
Main Street Capit... 41,530 +0,170 +0,41% 41,750 41,410 41,360 23 jul
MainStay MacKay D... 22,130 +0,130 +0,59% 22,130 21,940 22,000 23 jul
Mallinckrodt Publ... 0,750 -0,340 -31,19% 1,000 0,750 1,090 09 okt
Manchester United... 15,900 +0,150 +0,95% 16,270 15,780 15,750 23 jul
Manitowoc Company... 22,650 +0,530 +2,40% 22,770 22,125 22,120 23 jul
Manning & Napier 8,030 +0,250 +3,21% 8,120 7,620 7,780 23 jul
ManpowerGroup 112,510 +3,750 +3,45% 112,530 110,185 108,760 23 jul
Manulife Financia... 19,040 -0,040 -0,21% 19,250 19,040 19,080 23 jul
Marathon Oil Corp 11,500 -0,200 -1,71% 11,695 11,320 11,700 23 jul
MARATHON PETROLEU... 53,430 +0,040 +0,07% 53,700 52,640 53,390 23 jul
Marcus & Millichap 37,200 +0,190 +0,51% 37,410 36,900 37,010 23 jul
Marcus Corp (The) 16,070 -0,370 -2,25% 16,560 16,060 16,440 23 jul
Marine Products Corp 16,500 -0,250 -1,49% 16,890 16,500 16,750 23 jul
MarineMax 54,820 +3,410 +6,63% 55,092 52,246 51,410 23 jul
Markel Corp 1.229,330 +12,850 +1,06% 1.243,910 1.222,940 1.216,480 23 jul
MARRIOTT VACATION... 154,230 -0,030 -0,02% 155,575 153,650 154,260 23 jul
Marsh & McLennan ... 147,410 +1,510 +1,03% 147,800 146,360 145,900 23 jul
Martin Marietta M... 356,230 +5,490 +1,57% 356,390 351,060 350,740 23 jul
Masco Corp 59,780 +0,830 +1,41% 59,880 59,150 58,950 23 jul
MASONITE INTERNAT... 110,070 +2,260 +2,10% 110,810 108,695 107,810 23 jul
MasTec 100,420 +1,010 +1,02% 100,680 98,770 99,410 23 jul
Mastercard 393,260 +11,100 +2,90% 394,500 385,090 382,160 23 jul
Matador Resources... 30,780 -0,890 -2,81% 32,030 30,060 31,670 23 jul
Materion Corp 68,660 +0,700 +1,03% 68,800 66,920 67,960 23 jul
Matsons 65,130 +0,770 +1,20% 65,140 63,720 64,360 23 jul
Maui Land & Pinea... 10,660 +0,190 +1,81% 10,760 10,500 10,470 23 jul
Maximus 88,610 +1,490 +1,71% 88,610 86,680 87,120 23 jul
MaxLinear 42,430 +0,440 +1,05% 42,730 41,870 41,990 23 jul
MBIA 11,940 +0,530 +4,65% 12,000 11,440 11,410 23 jul
McCormick & Company 85,720 +0,990 +1,17% 85,960 84,510 84,730 23 jul
McCormick & Company 85,833 +1,113 +1,31% 85,833 84,630 84,720 23 jul
McDonald's Corp 242,960 +4,290 +1,80% 245,050 239,600 238,670 23 jul
Mcewen Mining 1,130 -0,010 -0,88% 1,140 1,110 1,140 23 jul
McKesson Corp 202,630 +3,600 +1,81% 204,120 199,440 199,030 23 jul
MDC Holdings 51,250 +1,720 +3,47% 51,490 49,650 49,530 23 jul
MDU Resources Group 31,450 +0,380 +1,22% 31,525 31,150 31,070 23 jul
Mechel PAO 0,798 +0,018 +2,32% 0,810 0,758 0,780 23 jul
Mechel PAO Americ... 2,080 -0,050 -2,35% 2,170 2,070 2,130 23 jul
Medical Propertie... 21,000 +0,080 +0,38% 21,075 20,890 20,920 23 jul
Medifast 281,310 +6,080 +2,21% 283,795 276,744 275,230 23 jul
Medley Capital Corp 25,060 0,000 0,00% 25,060 25,060 25,060 19 nov
Medley LLC 1,920 +0,005 +0,26% 1,920 1,920 1,915 06 jul
Medley Management 5,880 +0,100 +1,73% 5,930 5,709 5,780 06 jul
Mednax 28,740 -0,060 -0,21% 28,990 27,785 28,800 23 jul
Medtronic plc 128,540 +1,430 +1,13% 128,790 127,570 127,110 23 jul
Merck & Co 77,540 +1,010 +1,32% 77,675 76,730 76,530 23 jul
Mercury General Corp 61,450 +1,000 +1,65% 61,540 60,460 60,450 23 jul
Meredith Corp 42,250 +0,590 +1,42% 42,300 41,380 41,660 23 jul
Meritage Homes Corp 96,320 +4,490 +4,89% 96,490 92,480 91,830 23 jul
Meritor 23,420 +0,460 +2,00% 23,450 22,980 22,960 23 jul
Merrill Lynch Dep... 24,000 -0,001 -0,01% 24,000 24,000 24,001 22 jul
Mesa Royalty Trust 6,000 -0,180 -2,91% 6,190 6,000 6,180 23 jul
Mesabi Trust 34,620 +0,720 +2,12% 34,770 33,460 33,900 23 jul
Methode Electronics 45,530 +0,420 +0,93% 45,665 45,040 45,110 23 jul
MetLife 57,630 -0,180 -0,31% 58,510 57,435 57,810 23 jul
MetLife 26,060 +0,020 +0,08% 26,090 26,000 26,040 23 jul
Mettler-Toledo In... 1.477,140 +17,550 +1,20% 1.482,210 1.462,990 1.459,590 23 jul
MFA Financial 4,560 -0,010 -0,22% 4,630 4,550 4,570 23 jul
MFA Financial 25,440 0,000 0,00% 25,450 25,440 25,440 05 jan
MFA Financial 25,130 +0,050 +0,20% 25,135 25,100 25,080 23 jul
MGIC Investment Corp 13,610 +0,180 +1,34% 13,730 13,505 13,430 23 jul
MGM Growth Proper... 37,820 +0,380 +1,01% 37,830 37,380 37,440 23 jul
MGM Resorts Inter... 38,760 -0,470 -1,20% 39,580 38,550 39,230 23 jul
Mid-America Apart... 187,600 +2,260 +1,22% 187,910 185,520 185,340 23 jul
Miller Industries 37,360 +0,340 +0,92% 37,866 37,100 37,020 23 jul
Miller/Howard Hig... 10,040 +0,060 +0,60% 10,040 9,960 9,980 23 jul
Mine Safety 162,770 +1,820 +1,13% 163,510 160,660 160,950 23 jul
Minerals Technolo... 76,440 +0,890 +1,18% 76,720 75,010 75,550 23 jul
Mistras Group 10,080 -0,030 -0,30% 10,270 9,911 10,110 23 jul
Mitsubishi UFJ Fi... 5,280 +0,020 +0,38% 5,340 5,280 5,260 23 jul
MiX Telematics Li... 13,920 -0,170 -1,21% 14,250 13,920 14,090 23 jul
Mizuho Financial ... 2,830 +0,030 +1,07% 2,865 2,820 2,800 23 jul
ML Depositor Pref... 6,880 +0,100 +1,47% 6,890 6,550 6,780 mei '20
Mobile Telesystem... 8,510 -0,020 -0,23% 8,600 8,510 8,530 23 jul
Model N 31,990 -0,220 -0,68% 32,630 31,650 32,210 23 jul
Modine Manufactur... 15,930 0,000 0,00% 16,110 15,500 15,930 23 jul
Moelis & Company 58,460 +0,340 +0,58% 58,870 57,030 58,120 23 jul
Mohawk Industries 191,840 +4,460 +2,38% 192,170 188,460 187,380 23 jul
Molina Healthcare 261,200 +3,630 +1,41% 261,610 256,040 257,570 23 jul
Molson Coors Beve... 49,700 -0,750 -1,49% 50,425 49,200 50,450 23 jul
Molson Coors Beve... 63,380 0,000 0,00% 63,380 63,380 63,380 20 jul
Monmouth Real Est... 18,850 -0,030 -0,16% 18,980 18,810 18,880 23 jul
Monmouth Real Est... 25,300 -0,009 -0,04% 25,350 25,300 25,309 23 jul
Moody's Corp 381,860 +0,650 +0,17% 384,520 381,025 381,210 23 jul
MOOG 79,920 0,000 0,00% 79,920 78,670 79,920 20 jul
Moog 79,450 +0,920 +1,17% 79,550 77,870 78,530 23 jul
Morgan Stanley 94,550 -1,020 -1,07% 97,170 94,190 95,570 23 jul
Morgan Stanley 28,570 -0,010 -0,03% 28,660 28,490 28,580 23 jul
Morgan Stanley DE... 28,600 +0,020 +0,07% 28,640 28,550 28,580 23 jul
Morgan Stanley Fl... 25,030 -0,080 -0,32% 25,200 24,550 25,110 23 jul
Morgan Stanley Se... 28,020 -0,040 -0,14% 28,079 27,950 28,060 23 jul
Mosaic Company (The) 29,850 -0,300 -1,00% 30,300 29,520 30,150 23 jul
Motorola Solutions 221,700 +1,580 +0,72% 222,290 219,890 220,120 23 jul
Movado Group 29,440 +0,390 +1,34% 29,990 29,060 29,050 23 jul
MPLX LP 27,960 +0,170 +0,61% 28,000 27,570 27,790 23 jul
MRC Global 8,800 +0,140 +1,62% 8,950 8,585 8,660 23 jul
MS Structured Ass... 0,480 -0,200 -29,41% 0,740 0,452 0,680 mei '20
MSC Industrial Di... 86,450 +0,190 +0,22% 87,300 86,110 86,260 23 jul
MSCI 578,950 +6,800 +1,19% 580,090 572,170 572,150 23 jul
MSG Networks 14,170 -0,130 -0,91% 14,350 13,890 14,300 08 jul
Mueller Industries 42,990 +0,820 +1,94% 43,070 42,290 42,170 23 jul
Mueller Water Pro... 14,700 +0,110 +0,75% 14,760 14,545 14,590 23 jul
Murphy Oil Corp 20,720 -0,030 -0,14% 20,960 20,280 20,750 23 jul
Murphy USA 143,740 +3,050 +2,17% 144,060 139,970 140,690 23 jul
MV Oil Trust 7,330 +0,230 +3,24% 7,480 7,110 7,100 23 jul
Myers Industries 21,150 +0,200 +0,95% 21,320 20,820 20,950 23 jul
PhenixFIN Corp 40,681 +0,256 +0,63% 41,019 40,500 40,425 23 jul
PhenixFIN Corp 25,447 +0,107 +0,42% 25,447 25,225 25,340 23 jul
Welbilt 23,400 +0,020 +0,09% 23,460 23,320 23,380 23 jul