Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
M&T Bank Corp 139,459 +0,419 +0,30% 140,980 138,375 139,040 18:29
M/I Homes 112,980 +1,580 +1,42% 114,730 112,920 111,400 18:28
Macerich Company ... 15,480 +0,110 +0,72% 15,605 15,370 15,370 18:29
Mach Natural Reso... 20,250 +0,370 +1,86% 20,510 0,000 19,880 18:29
Macquarie Infrast... 4,090 0,000 0,00% 0,000 0,000 4,090 jul '22
Macy's 19,070 +0,060 +0,32% 19,190 18,915 19,010 18:29
Madison Square Ga... 179,820 +0,980 +0,55% 180,100 178,350 178,840 18:22
Magellan Midstrea... 69,000 0,000 0,00% 0,000 0,000 69,000 22 sep
Magna International 47,950 +0,110 +0,23% 48,260 47,650 47,840 18:29
Magnachip Semicon... 4,935 +0,005 +0,10% 4,955 4,840 4,930 18:30
Magnite 8,580 -0,110 -1,27% 8,895 8,580 8,690 17 apr
MAIDEN HOLDINGS Ltd 5,930 0,000 0,00% 0,000 0,000 5,930 dec '22
Maiden Holdings Ltd 15,750 0,000 0,00% 0,000 0,000 15,750 17 apr
Maiden Holdings N... 5,980 0,000 0,00% 0,000 0,000 5,980 dec '22
MAIDEN HOLDINGS N... 17,923 0,000 0,00% 17,923 17,895 17,923 17 apr
Main Street Capit... 47,190 +0,230 +0,49% 47,250 46,905 46,960 18:28
MainStay MacKay D... 16,090 +0,010 +0,06% 16,100 16,070 16,080 18:00
Mallinckrodt Publ... 0,750 0,000 0,00% 1,000 0,750 0,750 okt '20
Manchester United... 14,860 +0,070 +0,47% 14,915 14,775 14,790 18:27
Manitowoc Company... 13,030 +0,120 +0,93% 13,130 0,000 12,910 18:29
Manning & Napier 12,850 0,000 0,00% 0,000 0,000 12,850 okt '22
ManpowerGroup 75,525 +5,455 +7,79% 0,000 72,975 70,070 18:29
Manulife Financia... 23,065 +0,245 +1,07% 23,160 22,970 22,820 18:29
Marathon Oil Corp 27,760 +0,080 +0,29% 27,780 27,580 27,680 18:29
MARATHON PETROLEU... 197,815 -4,645 -2,29% 203,060 196,610 202,460 18:29
Marcus & Millichap 31,190 +0,460 +1,50% 31,330 30,610 30,730 18:18
Marcus Corp (The) 13,040 +0,210 +1,64% 13,045 12,790 12,830 18:29
Marine Products Corp 11,140 +0,440 +4,11% 11,200 10,650 10,700 18:13
MarineMax 27,075 +0,015 +0,06% 27,335 26,683 27,060 18:29
Markel Group 1.438,400 +9,890 +0,69% 1.444,960 1.437,240 1.428,510 18:26
MARRIOTT VACATION... 98,660 +0,990 +1,01% 98,920 97,550 97,670 18:29
Marsh & McLennan ... 203,540 +5,920 +3,00% 205,980 203,000 197,620 18:29
Martin Marietta M... 592,370 -0,550 -0,09% 596,950 591,010 592,920 18:28
Masco Corp 73,460 +1,100 +1,52% 73,770 72,685 72,360 18:29
MASONITE INTERNAT... 131,690 +0,340 +0,26% 131,840 131,020 131,350 18:29
Mast Global Batte... 23,780 +0,368 +1,57% 0,000 0,000 23,412 15 apr
MasTec 84,965 +2,145 +2,59% 85,010 82,290 82,820 18:29
Mastercard 457,740 -2,420 -0,53% 461,660 457,625 460,160 18:29
Matador Resources... 65,660 +0,010 +0,02% 66,710 65,400 65,650 18:29
Materion Corp 120,640 -0,240 -0,20% 121,470 120,320 120,880 18:05
Matsons 106,015 +0,045 +0,04% 107,225 105,700 105,970 18:26
Maui Land & Pinea... 19,270 +0,030 +0,16% 19,440 19,270 19,240 17:01
Maximus 80,145 +0,365 +0,46% 80,570 79,507 79,780 18:29
MaxLinear 20,550 -0,870 -4,06% 21,703 20,500 21,420 17 apr
MBIA 6,170 +0,050 +0,82% 6,170 6,090 6,120 18:26
McCormick & Company 72,580 +0,310 +0,43% 72,880 72,370 72,270 18:29
McCormick & Company 72,890 +1,020 +1,42% 0,000 72,000 71,870 18:28
McDonald's Corp 270,015 +0,065 +0,02% 271,290 269,550 269,950 18:29
Mcewen Mining 11,370 +0,480 +4,41% 11,490 11,020 10,890 18:29
McKesson Corp 519,170 -6,750 -1,28% 528,420 518,250 525,920 18:28
MDC Holdings 62,985 +0,035 +0,06% 62,980 62,970 62,950 18:29
MDU Resources Group 23,745 +0,185 +0,79% 23,835 23,620 23,560 18:29
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... 4,945 +0,175 +3,67% 4,960 4,690 4,770 18:29
Medifast 32,425 +0,545 +1,71% 32,600 31,710 31,880 18:29
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 78,945 -0,135 -0,17% 79,250 78,650 79,080 18:29
Merck & Co 124,990 -0,380 -0,30% 0,000 124,500 125,370 18:29
Mercury General Corp 53,180 +1,150 +2,21% 53,600 0,000 52,030 18:25
Meredith Corp 59,070 0,000 0,00% 0,000 0,000 59,070 dec '21
Meritage Homes Corp 152,400 +2,260 +1,51% 154,500 152,090 150,140 18:29
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... 22,880 0,000 0,00% 22,890 22,795 22,880 16 apr
Mesa Royalty Trust 11,450 -0,175 -1,50% 11,800 11,450 11,625 17:45
Mesabi Trust 17,050 -0,190 -1,10% 17,150 16,950 17,240 18:26
Methode Electronics 12,360 +0,140 +1,15% 12,460 12,230 12,220 18:27
MetLife 23,900 0,000 0,00% 23,980 23,900 23,900 18:15
MetLife 70,005 +1,085 +1,57% 70,150 69,410 68,920 18:29
Mettler-Toledo In... 1.199,050 +1,020 +0,09% 1.206,115 1.142,910 1.198,030 18:28
MFA Financial 10,345 +0,095 +0,93% 10,415 10,260 10,250 18:29
MFA Financial 19,310 -0,190 -0,97% 0,000 19,310 19,500 18:27
MFA Financial 25,440 0,000 0,00% 25,450 25,440 25,440 jan '21
MGIC Investment Corp 19,595 +0,215 +1,11% 19,690 19,320 19,380 18:27
MGM Growth Proper... 41,640 0,000 0,00% 0,000 0,000 41,640 apr '22
MGM Resorts Inter... 42,580 +0,550 +1,31% 42,760 41,520 42,030 18:29
Mid-America Apart... 125,135 +0,335 +0,27% 125,695 124,005 124,800 18:29
Miller Industries 49,400 +0,120 +0,24% 49,890 49,100 49,280 18:29
Miller/Howard Hig... 10,580 -0,010 -0,09% 10,600 10,575 10,590 18:17
Mine Safety 187,610 +1,700 +0,91% 187,760 185,780 185,910 18:27
Minerals Technolo... 71,790 +0,640 +0,90% 72,230 71,300 71,150 18:29
Mistras Group 9,020 -0,080 -0,88% 9,170 9,000 9,100 18:21
Mitsubishi UFJ Fi... 9,815 +0,135 +1,39% 9,830 9,760 9,680 18:29
MiX Telematics Li... 14,550 0,000 0,00% 0,000 0,000 14,550 25 mrt
Mizuho Financial ... 3,845 +0,045 +1,18% 3,860 0,000 3,800 18:28
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 +0,030 +0,10% 29,850 29,840 29,800 18:29
Modine Manufactur... 85,905 +0,265 +0,31% 86,790 84,510 85,640 18:28
Moelis & Company 51,530 +0,270 +0,53% 51,820 51,050 51,260 18:29
Mohawk Industries 109,360 +1,090 +1,01% 110,130 108,475 108,270 18:29
Molina Healthcare 364,775 +4,925 +1,37% 366,955 0,000 359,850 18:29
Molson Coors Beve... 67,700 0,000 0,00% 0,000 0,000 67,700 26 mrt
Molson Coors Beve... 63,840 +0,300 +0,47% 64,325 63,840 63,540 18:29
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 377,285 +1,875 +0,50% 379,750 375,200 375,410 18:27
Moog 155,990 +1,920 +1,25% 156,560 153,685 154,070 18:10
MOOG 155,070 0,000 0,00% 155,236 153,260 155,070 02 apr
Morgan Stanley 90,730 +0,650 +0,72% 91,110 89,740 90,080 18:29
Morgan Stanley 25,050 -0,070 -0,28% 25,123 25,030 25,120 18:27
Morgan Stanley DE... 25,310 0,000 0,00% 25,350 25,310 25,310 18:26
Morgan Stanley Fl... 22,195 -0,025 -0,11% 22,250 22,160 22,220 18:21
Morgan Stanley Se... 25,220 -0,120 -0,47% 25,340 25,220 25,340 18:11
Mosaic Company (The) 30,685 +0,395 +1,30% 30,850 30,415 30,290 18:29
Motorola Solutions 339,645 -0,865 -0,25% 342,590 339,480 340,510 18:26
Movado Group 24,950 +0,210 +0,85% 25,130 24,790 24,740 18:28
MPLX LP 40,410 +0,420 +1,05% 40,435 40,080 39,990 18:29
MRC Global 11,805 +0,165 +1,42% 11,820 11,675 11,640 18:29
MS Structured Ass... 0,480 0,000 0,00% 0,740 0,452 0,480 mei '20
MSC Industrial Di... 91,820 +0,720 +0,79% 91,900 90,770 91,100 18:25
MSCI 506,490 -5,340 -1,04% 518,170 503,420 511,830 18:29
MSG Networks 14,170 0,000 0,00% 0,000 0,000 14,170 jul '21
Mueller Industries 52,985 +1,015 +1,95% 53,300 52,090 51,970 18:28
Mueller Water Pro... 16,040 +0,700 +4,56% 16,110 15,610 15,340 18:29
Murphy Oil Corp 45,560 +0,280 +0,62% 45,820 45,200 45,280 18:28
Murphy USA 417,255 -3,855 -0,92% 423,430 416,335 421,110 18:27
MV Oil Trust 9,780 +0,250 +2,62% 9,870 9,550 9,530 18:29
Myers Industries 21,250 +0,280 +1,34% 21,280 20,930 20,970 18:28
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