Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
M&T Bank Corp 153,254 -0,406 -0,26% 154,850 153,105 153,660 17:09
M/I Homes 123,430 +0,020 +0,02% 125,021 123,390 123,410 17:05
Macerich Company ... 15,660 +0,380 +2,49% 15,690 15,360 15,280 17:09
Mach Natural Reso... 20,200 +0,020 +0,10% 20,377 20,150 20,180 17:07
Macquarie Infrast... 4,090 0,000 0,00% 0,000 0,000 4,090 jul '22
Macy's 19,780 +0,430 +2,22% 20,000 19,580 19,350 17:09
Madison Square Ga... 187,000 -2,030 -1,07% 189,030 186,850 189,030 17:08
Magellan Midstrea... 69,000 0,000 0,00% 0,000 0,000 69,000 22 sep
Magna International 47,350 +0,430 +0,92% 47,490 47,090 46,920 17:09
Magnachip Semicon... 4,950 +0,060 +1,23% 4,990 4,870 4,890 17:09
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 16:16
Main Street Capit... 49,240 -0,160 -0,32% 49,920 49,220 49,400 17:08
MainStay MacKay D... 16,285 -0,005 -0,03% 16,310 16,280 16,290 17:09
Mallinckrodt Publ... 0,750 0,000 0,00% 1,000 0,750 0,750 okt '20
Manchester United... 16,010 +0,240 +1,52% 16,090 15,865 15,770 17:09
Manitowoc Company... 12,420 +0,160 +1,31% 12,470 12,270 12,260 17:09
Manning & Napier 12,850 0,000 0,00% 0,000 0,000 12,850 okt '22
ManpowerGroup 77,635 +0,935 +1,22% 77,780 76,955 76,700 17:08
Manulife Financia... 25,910 -0,140 -0,54% 26,140 25,780 26,050 17:09
Marathon Oil Corp 26,470 -0,120 -0,45% 26,900 26,470 26,590 17:09
MARATHON PETROLEU... 178,316 -1,244 -0,69% 180,250 178,270 179,560 17:09
Marcus & Millichap 34,140 +0,460 +1,37% 34,150 33,760 33,680 17:03
Marcus Corp (The) 11,880 +0,330 +2,86% 11,950 0,000 11,550 17:09
Marine Products Corp 10,680 +0,130 +1,23% 10,700 10,485 10,550 17:00
MarineMax 28,260 +1,490 +5,57% 28,770 27,090 26,770 17:09
Markel Group 1.659,405 +7,185 +0,43% 1.660,306 1.647,010 1.652,220 17:09
MARRIOTT VACATION... 100,155 +0,655 +0,66% 101,790 100,090 99,500 17:04
Marsh & McLennan ... 205,200 -0,350 -0,17% 206,420 205,020 205,550 17:09
Martin Marietta M... 610,860 +0,430 +0,07% 613,255 609,210 610,430 17:09
Masco Corp 71,430 -0,880 -1,22% 72,800 71,430 72,310 17:09
MASONITE INTERNAT... 132,730 +0,030 +0,02% 132,790 132,700 132,700 17:09
Mast Global Batte... 24,350 0,000 0,00% 0,000 0,000 24,350 10 mei
MasTec 108,630 +0,560 +0,52% 109,640 108,450 108,070 17:09
Mastercard 457,390 +0,410 +0,09% 458,720 455,505 456,980 17:09
Matador Resources... 63,010 -0,960 -1,50% 64,480 62,980 63,970 17:09
Materion Corp 114,065 -1,655 -1,43% 116,030 113,980 115,720 17:01
Matsons 115,920 -0,220 -0,19% 117,320 115,560 116,140 17:09
Maui Land & Pinea... 20,750 -0,100 -0,48% 21,000 19,830 20,850 16:58
Maximus 85,505 +0,745 +0,88% 85,880 84,950 84,760 17:09
MaxLinear 18,520 -0,840 -4,34% 19,560 18,490 19,360 10 mei
MBIA 6,070 -0,080 -1,30% 6,220 5,980 6,150 17:09
McCormick & Company 76,410 +0,260 +0,34% 76,758 76,000 76,150 17:09
McCormick & Company 76,445 +0,165 +0,22% 76,445 76,445 76,280 16:56
McDonald's Corp 275,032 +0,032 +0,01% 276,740 273,180 275,000 17:09
Mcewen Mining 10,240 -0,040 -0,39% 10,450 10,140 10,280 17:07
McKesson Corp 559,983 +0,072 +0,01% 563,360 558,010 559,910 17:09
MDC Holdings 62,980 0,000 0,00% 0,000 0,000 62,980 18 apr
MDU Resources Group 25,505 -0,015 -0,06% 25,715 25,475 25,520 17:09
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... 5,745 +0,965 +20,19% 6,300 4,810 4,780 17:09
Medifast 26,960 +1,970 +7,88% 27,150 25,240 24,990 17:09
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 83,751 +0,911 +1,10% 83,840 83,100 82,840 17:09
Merck & Co 128,390 -1,670 -1,28% 129,710 128,290 130,060 17:09
Mercury General Corp 57,425 -0,135 -0,23% 57,944 57,130 57,560 17:06
Meredith Corp 59,070 0,000 0,00% 0,000 0,000 59,070 dec '21
Meritage Homes Corp 181,420 +1,140 +0,63% 182,730 180,740 180,280 17:09
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 8,300 +0,130 +1,59% 8,360 8,100 8,170 16:14
Mesabi Trust 16,775 +0,095 +0,57% 16,860 16,680 16,680 17:08
Methode Electronics 11,110 +0,240 +2,21% 11,273 11,030 10,870 17:08
MetLife 24,530 -0,050 -0,20% 24,580 24,500 24,580 16:00
MetLife 73,015 +0,285 +0,39% 73,230 72,670 72,730 17:09
Mettler-Toledo In... 1.470,050 -40,200 -2,66% 0,000 1.465,280 1.510,250 17:09
MFA Financial 10,820 -0,020 -0,18% 10,920 10,810 10,840 17:08
MFA Financial 20,530 -0,090 -0,44% 20,690 20,530 20,620 16:26
MFA Financial 25,440 0,000 0,00% 25,450 25,440 25,440 jan '21
MGIC Investment Corp 21,225 -0,025 -0,12% 21,392 21,210 21,250 17:09
MGM Growth Proper... 41,640 0,000 0,00% 0,000 0,000 41,640 apr '22
MGM Resorts Inter... 41,135 +0,565 +1,39% 41,330 40,900 40,570 17:10
Mid-America Apart... 135,860 +0,390 +0,29% 136,880 135,595 135,470 17:09
Miller Industries 57,699 -0,101 -0,18% 58,490 57,410 57,800 16:59
Miller/Howard Hig... 11,250 0,000 0,00% 11,250 11,240 11,250 15:32
Mine Safety 190,805 +1,025 +0,54% 192,170 190,805 189,780 17:03
Minerals Technolo... 80,100 +0,200 +0,25% 80,540 79,740 79,900 17:07
Mistras Group 9,130 -0,020 -0,22% 9,190 9,117 9,150 17:08
Mitsubishi UFJ Fi... 10,290 -0,020 -0,19% 10,355 10,280 10,310 17:09
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 17:09
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 29,830 +0,050 +0,17% 29,840 29,790 29,780 17:09
Modine Manufactur... 101,920 -1,210 -1,17% 105,140 101,880 103,130 17:09
Moelis & Company 54,710 +0,280 +0,51% 55,380 54,445 54,430 17:09
Mohawk Industries 121,760 +1,950 +1,63% 122,830 120,770 119,810 17:09
Molina Healthcare 353,580 -1,020 -0,29% 355,670 352,490 354,600 17:04
Molson Coors Beve... 57,290 0,000 0,00% 0,000 0,000 57,290 06 mei
Molson Coors Beve... 59,120 +0,070 +0,12% 59,380 58,840 59,050 17:09
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 401,420 +1,070 +0,27% 402,768 400,840 400,350 17:08
Moog 172,780 -2,880 -1,64% 177,770 172,725 175,660 17:06
MOOG 175,050 0,000 0,00% 0,000 0,000 175,050 10 mei
Morgan Stanley 98,725 +0,445 +0,45% 98,910 98,420 98,280 17:09
Morgan Stanley 25,024 +0,023 +0,09% 25,040 24,990 25,000 16:55
Morgan Stanley DE... 25,360 +0,010 +0,04% 25,450 25,360 25,350 16:53
Morgan Stanley Fl... 22,990 +0,080 +0,35% 22,990 22,853 22,910 16:52
Morgan Stanley Se... 25,310 -0,040 -0,16% 25,310 25,270 25,350 17:07
Mosaic Company (The) 29,768 +0,337 +1,15% 29,995 29,660 29,430 17:09
Motorola Solutions 363,150 +0,300 +0,08% 364,470 360,630 362,850 17:09
Movado Group 26,720 +0,420 +1,60% 26,770 26,460 26,300 16:55
MPLX LP 41,440 -0,070 -0,17% 41,650 41,405 41,510 17:09
MRC Global 13,750 +0,080 +0,59% 13,870 13,690 13,670 17:09
MS Structured Ass... 0,480 0,000 0,00% 0,740 0,452 0,480 mei '20
MSC Industrial Di... 92,900 -0,090 -0,10% 93,350 92,805 92,990 17:08
MSCI 488,400 +3,240 +0,67% 493,140 488,000 485,160 17:09
MSG Networks 14,170 0,000 0,00% 0,000 0,000 14,170 jul '21
Mueller Industries 59,010 -0,260 -0,44% 59,760 58,696 59,270 17:09
Mueller Water Pro... 19,060 -0,210 -1,09% 19,400 19,020 19,270 17:10
Murphy Oil Corp 43,990 -0,250 -0,57% 44,730 43,950 44,240 17:09
Murphy USA 438,615 +3,035 +0,70% 440,860 434,800 435,580 17:08
MV Oil Trust 9,640 +0,080 +0,83% 9,710 9,580 9,560 17:09
Myers Industries 16,790 -0,250 -1,47% 17,140 16,780 17,040 17:07
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