Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
M&T Bank Corp 152,280 -1,510 -0,98% 155,760 152,210 153,790 20 mei
M/I Homes 130,830 +1,590 +1,23% 132,560 129,516 129,240 20 mei
Macerich Company ... 15,220 -0,320 -2,06% 15,630 15,200 15,540 20 mei
Mach Natural Reso... 20,590 -0,110 -0,53% 20,930 20,550 20,700 20 mei
Macquarie Infrast... 4,090 0,000 0,00% 0,000 0,000 4,090 jul '22
Macy's 19,100 -0,390 -2,00% 19,665 19,040 19,490 20 mei
Madison Square Ga... 186,960 -2,870 -1,51% 189,000 186,290 189,830 20 mei
Magellan Midstrea... 69,000 0,000 0,00% 0,000 0,000 69,000 22 sep
Magna International 47,050 -0,440 -0,93% 47,625 46,770 47,490 20 mei
Magnachip Semicon... 4,980 -0,060 -1,19% 5,115 4,960 5,040 20 mei
Magnite 11,280 -0,470 -4,00% 11,760 11,250 11,750 20 mei
MAIDEN HOLDINGS Ltd 5,930 0,000 0,00% 0,000 0,000 5,930 dec '22
Maiden Holdings Ltd 15,220 -0,180 -1,17% 15,350 15,220 15,400 20 mei
Maiden Holdings N... 5,980 0,000 0,00% 0,000 0,000 5,980 dec '22
MAIDEN HOLDINGS N... 17,390 +0,020 +0,12% 17,390 17,390 17,370 20 mei
Main Street Capit... 48,740 -0,010 -0,02% 48,950 48,650 48,750 20 mei
MainStay MacKay D... 16,560 +0,060 +0,36% 16,560 16,424 16,500 20 mei
Mallinckrodt Publ... 0,750 -0,340 -31,19% 1,000 0,750 1,090 okt '20
Manchester United... 16,890 +0,050 +0,30% 16,940 16,710 16,840 20 mei
Manitowoc Company... 12,620 +0,060 +0,48% 12,870 12,530 12,560 20 mei
Manning & Napier 12,850 0,000 0,00% 0,000 0,000 12,850 okt '22
ManpowerGroup 75,950 -0,910 -1,18% 76,860 75,870 76,860 20 mei
Manulife Financia... 26,450 -0,240 -0,90% 26,690 26,405 26,690 20 mei
Marathon Oil Corp 26,460 +0,250 +0,95% 26,530 26,175 26,210 20 mei
MARATHON PETROLEU... 176,080 -3,590 -2,00% 180,430 175,200 179,670 20 mei
Marcus & Millichap 34,640 -0,900 -2,53% 35,626 34,620 35,540 20 mei
Marcus Corp (The) 10,680 -0,220 -2,02% 10,970 10,610 10,900 20 mei
Marine Products Corp 10,410 +0,050 +0,48% 10,558 10,300 10,360 20 mei
MarineMax 27,090 -1,150 -4,07% 28,170 27,070 28,240 20 mei
Markel Group 1.639,480 -23,730 -1,43% 1.658,330 1.627,275 1.663,210 20 mei
MARRIOTT VACATION... 98,060 -0,120 -0,12% 99,350 97,270 98,180 20 mei
Marsh & McLennan ... 209,210 -0,760 -0,36% 210,450 208,850 209,970 20 mei
Martin Marietta M... 583,100 +2,350 +0,40% 584,055 575,690 580,750 20 mei
Masco Corp 69,530 -0,630 -0,90% 70,550 69,470 70,160 20 mei
MASONITE INTERNAT... 132,840 +0,070 +0,05% 132,890 132,750 132,770 14 mei
Mast Global Batte... 25,010 +0,004 +0,02% 25,010 24,996 25,006 20 mei
MasTec 108,880 +1,550 +1,44% 109,430 107,650 107,330 20 mei
Mastercard 459,660 -0,610 -0,13% 462,220 458,780 460,270 20 mei
Matador Resources... 62,410 +0,330 +0,53% 62,580 62,000 62,080 20 mei
Materion Corp 115,670 -1,330 -1,14% 117,480 115,560 117,000 20 mei
Matsons 115,210 -1,070 -0,92% 116,320 115,100 116,280 20 mei
Maui Land & Pinea... 23,260 -0,040 -0,17% 23,490 22,970 23,300 20 mei
Maximus 86,520 -0,110 -0,13% 86,800 85,845 86,630 20 mei
MaxLinear 19,320 -0,130 -0,67% 19,727 19,250 19,450 20 mei
MBIA 5,880 -0,120 -2,00% 6,060 5,860 6,000 20 mei
McCormick & Company 74,270 +0,260 +0,35% 74,590 73,380 74,010 20 mei
McCormick & Company 74,150 -0,230 -0,31% 74,250 74,100 74,380 20 mei
McDonald's Corp 267,870 -4,510 -1,66% 272,125 267,280 272,380 20 mei
Mcewen Mining 11,930 +0,600 +5,30% 11,980 11,238 11,330 20 mei
McKesson Corp 564,000 -0,520 -0,09% 566,155 558,195 564,520 20 mei
MDC Holdings 62,980 0,000 0,00% 0,000 0,000 62,980 18 apr
MDU Resources Group 25,870 +0,390 +1,53% 25,870 25,570 25,480 20 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... 5,230 +0,220 +4,39% 5,280 4,980 5,010 20 mei
Medifast 24,430 -0,570 -2,28% 24,990 23,780 25,000 20 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 84,510 -1,410 -1,64% 85,850 84,450 85,920 20 mei
Merck & Co 130,990 -0,200 -0,15% 131,740 130,650 131,190 20 mei
Mercury General Corp 58,590 +0,390 +0,67% 58,880 57,820 58,200 20 mei
Meredith Corp 59,070 0,000 0,00% 0,000 0,000 59,070 dec '21
Meritage Homes Corp 182,590 -0,410 -0,22% 184,982 182,380 183,000 20 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... 22,762 +0,042 +0,18% 22,762 22,710 22,720 20 mei
Mesa Royalty Trust 9,420 +0,040 +0,43% 9,730 8,981 9,380 20 mei
Mesabi Trust 17,950 +0,200 +1,13% 18,467 17,731 17,750 20 mei
Methode Electronics 12,270 -0,080 -0,65% 12,450 12,250 12,350 20 mei
MetLife 24,900 +0,060 +0,24% 24,907 24,752 24,840 20 mei
MetLife 72,890 -1,330 -1,79% 74,450 72,790 74,220 20 mei
Mettler-Toledo In... 1.518,290 -4,460 -0,29% 1.529,780 1.513,870 1.522,750 20 mei
MFA Financial 10,850 -0,170 -1,54% 11,030 10,850 11,020 20 mei
MFA Financial 20,600 -0,185 -0,89% 20,850 20,600 20,785 20 mei
MFA Financial 25,440 0,000 0,00% 25,450 25,440 25,440 jan '21
MGIC Investment Corp 20,660 -0,530 -2,50% 21,270 20,610 21,190 20 mei
MGM Growth Proper... 41,640 0,000 0,00% 0,000 0,000 41,640 apr '22
MGM Resorts Inter... 41,360 +0,330 +0,80% 41,440 40,793 41,030 20 mei
Mid-America Apart... 136,860 -0,880 -0,64% 137,970 136,220 137,740 20 mei
Miller Industries 59,790 -0,080 -0,13% 60,664 59,456 59,870 20 mei
Miller/Howard Hig... 11,350 +0,020 +0,18% 11,410 11,290 11,330 20 mei
Mine Safety 191,670 +2,520 +1,33% 192,260 189,445 189,150 20 mei
Minerals Technolo... 83,580 -0,220 -0,26% 84,252 83,440 83,800 20 mei
Mistras Group 8,500 +0,120 +1,43% 8,755 8,354 8,380 20 mei
Mitsubishi UFJ Fi... 10,030 0,000 0,00% 10,070 10,010 10,030 20 mei
MiX Telematics Li... 14,550 0,000 0,00% 0,000 0,000 14,550 25 mrt
Mizuho Financial ... 4,140 +0,080 +1,97% 4,190 4,130 4,060 20 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 29,850 +0,050 +0,17% 29,880 29,780 29,800 20 mei
Modine Manufactur... 102,410 +0,190 +0,19% 105,050 101,930 102,220 20 mei
Moelis & Company 56,910 +0,250 +0,44% 57,360 56,440 56,660 20 mei
Mohawk Industries 118,920 -1,440 -1,20% 120,640 118,580 120,360 20 mei
Molina Healthcare 343,840 -3,780 -1,09% 347,770 342,600 347,620 20 mei
Molson Coors Beve... 61,500 -0,350 -0,57% 62,400 60,800 61,850 20 mei
Molson Coors Beve... 55,210 -1,260 -2,23% 56,800 55,010 56,470 20 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 412,570 -1,350 -0,33% 414,220 411,040 413,920 20 mei
Moog 173,950 +3,660 +2,15% 174,780 170,490 170,290 20 mei
MOOG 172,970 0,000 0,00% 172,970 172,970 172,970 15 mei
Morgan Stanley 100,330 +0,110 +0,11% 100,890 99,380 100,220 20 mei
Morgan Stanley 25,200 +0,020 +0,08% 25,200 25,120 25,180 20 mei
Morgan Stanley DE... 25,530 +0,110 +0,43% 25,540 25,420 25,420 20 mei
Morgan Stanley Fl... 23,360 +0,180 +0,78% 23,360 23,090 23,180 20 mei
Morgan Stanley Se... 25,310 +0,040 +0,16% 25,340 25,270 25,270 20 mei
Mosaic Company (The) 30,780 +0,170 +0,56% 30,910 30,510 30,610 20 mei
Motorola Solutions 368,430 +0,630 +0,17% 368,460 366,690 367,800 20 mei
Movado Group 27,030 -0,490 -1,78% 27,750 26,990 27,520 20 mei
MPLX LP 40,860 +0,410 +1,01% 40,980 40,260 40,450 20 mei
MRC Global 13,640 +0,160 +1,19% 13,695 13,480 13,480 20 mei
MS Structured Ass... 0,480 -0,200 -29,41% 0,740 0,452 0,680 mei '20
MSC Industrial Di... 92,580 +1,430 +1,57% 92,765 90,830 91,150 20 mei
MSCI 512,260 +6,930 +1,37% 512,620 502,540 505,330 20 mei
MSG Networks 14,170 0,000 0,00% 0,000 0,000 14,170 jul '21
Mueller Industries 58,400 +0,890 +1,55% 58,590 57,190 57,510 20 mei
Mueller Water Pro... 19,090 -0,110 -0,57% 19,320 19,090 19,200 20 mei
Murphy Oil Corp 42,800 -0,280 -0,65% 43,270 42,785 43,080 20 mei
Murphy USA 443,940 +0,560 +0,13% 447,910 442,760 443,380 20 mei
MV Oil Trust 9,420 -0,070 -0,74% 9,600 9,340 9,490 20 mei
Myers Industries 16,010 -0,410 -2,50% 16,400 16,000 16,420 20 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