Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
M&T Bank Corp 179,850 +5,800 +3,33% 180,190 174,910 174,050 19 sep
M/I Homes 172,280 +5,050 +3,02% 173,300 167,610 167,230 19 sep
Macerich Company ... 17,265 +0,505 +3,01% 17,290 16,840 16,760 19 sep
Mach Natural Reso... 16,505 -0,035 -0,21% 16,937 16,465 16,540 19 sep
Macquarie Infrast... 4,090 0,000 0,00% 0,000 0,000 4,090 jul '22
Macy's 15,340 +0,220 +1,46% 15,580 15,220 15,120 19 sep
Madison Square Ga... 209,645 +2,605 +1,26% 210,440 208,440 207,040 19 sep
Magellan Midstrea... 69,000 0,000 0,00% 0,000 0,000 69,000 sep '23
Magna International 42,515 +1,215 +2,94% 42,880 42,040 41,300 19 sep
Magnachip Semicon... 4,660 +0,050 +1,08% 4,750 4,640 4,610 19 sep
Magnite 13,235 -0,065 -0,49% 13,710 13,030 13,300 19 sep
MAIDEN HOLDINGS Ltd 5,930 0,000 0,00% 0,000 0,000 5,930 dec '22
Maiden Holdings Ltd 16,740 +0,270 +1,64% 16,740 16,615 16,470 19 sep
Maiden Holdings N... 5,980 0,000 0,00% 0,000 0,000 5,980 dec '22
MAIDEN HOLDINGS N... 17,750 +0,060 +0,34% 17,840 17,700 17,690 19 sep
Main Street Capit... 50,380 +0,210 +0,42% 50,720 50,150 50,170 19 sep
Mallinckrodt Publ... 0,750 -0,340 -31,19% 1,000 0,750 1,090 okt '20
Manchester United... 16,300 +0,150 +0,93% 16,410 16,160 16,150 19 sep
Manitowoc Company... 9,990 +0,040 +0,40% 10,225 9,910 9,950 19 sep
Manning & Napier 12,850 0,000 0,00% 0,000 0,000 12,850 okt '22
ManpowerGroup 75,210 +1,710 +2,33% 75,520 74,430 73,500 19 sep
Manulife Financia... 28,880 +0,640 +2,27% 28,890 28,320 28,240 19 sep
Marathon Oil Corp 27,900 +0,470 +1,71% 28,120 27,640 27,430 19 sep
MARATHON PETROLEU... 166,350 +1,680 +1,02% 168,050 164,865 164,670 19 sep
Marcus & Millichap 40,780 +0,990 +2,49% 40,780 39,960 39,790 19 sep
Marcus Corp (The) 14,790 +0,040 +0,27% 14,990 14,715 14,750 19 sep
Marine Products Corp 9,770 +0,050 +0,51% 9,970 9,710 9,720 19 sep
MarineMax 35,970 +0,230 +0,64% 36,810 35,200 35,740 19 sep
Markel Group 1.588,270 +18,880 +1,20% 1.588,710 1.567,517 1.569,390 19 sep
MARRIOTT VACATION... 74,600 +2,300 +3,18% 76,040 72,900 72,300 19 sep
Marsh & McLennan ... 224,540 -1,650 -0,73% 226,250 223,540 226,190 19 sep
Martin Marietta M... 548,530 +14,520 +2,72% 550,500 537,490 534,010 19 sep
Masco Corp 83,250 +1,560 +1,91% 83,555 81,890 81,690 19 sep
MASONITE INTERNAT... 132,840 0,000 0,00% 0,000 0,000 132,840 14 mei
Mast Global Batte... 23,780 +0,429 +1,84% 23,780 23,780 23,351 19 sep
MasTec 124,520 +7,560 +6,46% 124,900 118,910 116,960 19 sep
Mastercard 493,130 -1,630 -0,33% 501,130 486,250 494,760 19 sep
Matador Resources... 52,190 +0,490 +0,95% 53,650 52,040 51,700 19 sep
Materion Corp 111,555 +4,835 +4,53% 111,555 108,380 106,720 19 sep
Matsons 137,350 +4,990 +3,77% 138,290 134,980 132,360 19 sep
Maui Land & Pinea... 24,620 +0,310 +1,28% 25,060 24,280 24,310 19 sep
Maximus 90,580 +2,050 +2,32% 90,590 88,420 88,530 19 sep
MaxLinear 14,420 +0,330 +2,34% 14,792 14,275 14,090 19 sep
MBIA 3,870 +0,240 +6,61% 3,880 3,690 3,630 19 sep
McCormick & Company 83,350 -0,570 -0,68% 84,000 82,550 83,920 19 sep
McCormick & Company 82,782 -1,669 -1,98% 84,000 82,782 84,450 19 sep
McDonald's Corp 293,800 +1,770 +0,61% 295,080 290,900 292,030 19 sep
Mcewen Mining 9,165 +0,255 +2,86% 9,450 9,090 8,910 19 sep
McKesson Corp 507,880 -3,740 -0,73% 515,320 505,180 511,620 19 sep
MDC Holdings 62,980 0,000 0,00% 0,000 0,000 62,980 18 apr
MDU Resources Group 26,630 +0,470 +1,80% 26,790 26,300 26,160 19 sep
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... 5,775 -0,165 -2,78% 6,020 5,750 5,940 19 sep
Medifast 19,010 +0,190 +1,01% 19,220 18,870 18,820 19 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 89,480 +1,350 +1,53% 89,945 88,550 88,130 19 sep
Merck & Co 117,230 -1,410 -1,19% 119,200 116,290 118,640 19 sep
Mercury General Corp 60,010 +0,440 +0,74% 60,250 59,070 59,570 19 sep
Meredith Corp 59,070 0,000 0,00% 0,000 0,000 59,070 dec '21
Meritage Homes Corp 213,690 +11,130 +5,49% 213,960 204,450 202,560 19 sep
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... 23,490 +0,064 +0,27% 23,505 23,490 23,426 18 sep
Mesa Royalty Trust 5,945 +0,153 +2,64% 5,945 5,790 5,792 19 sep
Mesabi Trust 21,760 +0,520 +2,45% 22,050 21,467 21,240 19 sep
Methode Electronics 11,400 +0,440 +4,01% 11,455 11,100 10,960 19 sep
MetLife 24,750 +0,010 +0,04% 24,890 24,730 24,740 19 sep
MetLife 81,130 +1,880 +2,37% 81,390 79,540 79,250 19 sep
Mettler-Toledo In... 1.447,310 +44,620 +3,18% 1.447,730 1.424,290 1.402,690 19 sep
MFA Financial 13,170 +0,020 +0,15% 13,450 13,100 13,150 19 sep
MFA Financial 22,510 +0,310 +1,40% 22,701 22,380 22,200 19 sep
MFA Financial 25,440 0,000 0,00% 25,450 25,440 25,440 jan '21
MGIC Investment Corp 25,705 +0,285 +1,12% 25,835 25,280 25,420 19 sep
MGM Growth Proper... 41,640 0,000 0,00% 0,000 0,000 41,640 apr '22
MGM Resorts Inter... 37,750 +0,790 +2,14% 38,230 37,473 36,960 19 sep
Mid-America Apart... 164,530 +0,610 +0,37% 165,523 162,690 163,920 19 sep
Miller Industries 61,380 +1,380 +2,30% 62,000 60,080 60,000 19 sep
Miller/Howard Hig... 12,250 +0,070 +0,57% 12,290 12,250 12,180 19 sep
Mine Safety 184,660 +0,340 +0,18% 187,410 184,640 184,320 19 sep
Minerals Technolo... 73,780 +1,700 +2,36% 73,870 72,410 72,080 19 sep
Mistras Group 10,920 +0,250 +2,34% 11,000 10,550 10,670 19 sep
Mitsubishi UFJ Fi... 10,330 +0,220 +2,18% 10,350 10,250 10,110 19 sep
MiX Telematics Li... 14,550 0,000 0,00% 0,000 0,000 14,550 25 mrt
Mizuho Financial ... 4,040 +0,110 +2,80% 4,050 4,015 3,930 19 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 feb '22
Model N 30,000 0,000 0,00% 0,000 0,000 30,000 26 jun
Modine Manufactur... 127,540 +10,590 +9,06% 127,580 120,440 116,950 19 sep
Moelis & Company 70,680 +1,750 +2,54% 70,720 69,760 68,930 19 sep
Mohawk Industries 158,135 +1,525 +0,97% 160,170 156,590 156,610 19 sep
Molina Healthcare 349,260 -5,890 -1,66% 359,355 349,260 355,150 19 sep
Molson Coors Beve... 57,600 0,000 0,00% 57,000 57,000 57,600 17 sep
Molson Coors Beve... 55,330 -0,010 -0,02% 56,230 55,120 55,340 19 sep
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 490,160 +5,490 +1,13% 492,480 487,070 484,670 19 sep
Moog 204,290 +5,280 +2,65% 205,990 200,650 199,010 19 sep
MOOG 195,460 +8,940 +4,79% 0,000 0,000 186,520 26 aug
Morgan Stanley 100,740 +1,440 +1,45% 101,430 99,520 99,300 19 sep
Morgan Stanley 25,550 +0,070 +0,27% 25,560 25,460 25,480 19 sep
Morgan Stanley DE... 25,680 +0,070 +0,27% 25,690 25,595 25,610 19 sep
Morgan Stanley Fl... 23,280 +0,170 +0,74% 23,340 23,200 23,110 19 sep
Morgan Stanley Se... 25,610 +0,100 +0,39% 25,620 25,530 25,510 19 sep
Mosaic Company (The) 26,720 +0,840 +3,25% 26,995 26,150 25,880 19 sep
Motorola Solutions 438,910 +2,330 +0,53% 440,890 437,140 436,580 19 sep
Movado Group 19,890 +0,290 +1,48% 20,060 19,670 19,600 19 sep
MPLX LP 44,150 +0,100 +0,23% 44,590 44,070 44,050 19 sep
MRC Global 12,780 +0,280 +2,24% 12,900 12,619 12,500 19 sep
MS Structured Ass... 0,480 -0,200 -29,41% 0,740 0,452 0,680 mei '20
MSC Industrial Di... 86,180 +4,230 +5,16% 86,480 82,550 81,950 19 sep
MSCI 555,190 +3,620 +0,66% 560,670 551,750 551,570 19 sep
MSG Networks 14,170 0,000 0,00% 0,000 0,000 14,170 jul '21
Mueller Industries 73,670 +2,730 +3,85% 73,740 71,825 70,940 19 sep
Mueller Water Pro... 21,310 +0,710 +3,45% 21,310 20,760 20,600 19 sep
Murphy Oil Corp 36,020 +0,720 +2,04% 36,450 35,590 35,300 19 sep
Murphy USA 493,270 -22,070 -4,28% 518,790 489,705 515,340 19 sep
MV Oil Trust 9,380 +0,290 +3,19% 9,460 9,180 9,090 19 sep
Myers Industries 14,460 +0,270 +1,90% 14,520 14,200 14,190 19 sep
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