Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
M&T Bank Corp 145,520 -0,860 -0,59% 147,400 145,440 146,380 29 apr
M/I Homes 121,220 +1,150 +0,96% 122,700 119,990 120,070 29 apr
Macerich Company ... 16,010 +0,340 +2,17% 16,060 15,700 15,670 29 apr
Mach Natural Reso... 20,970 +0,270 +1,30% 21,130 20,595 20,700 29 apr
Macquarie Infrast... 4,090 0,000 0,00% 0,000 0,000 4,090 jul '22
Macy's 18,560 +0,130 +0,71% 18,640 18,365 18,430 29 apr
Madison Square Ga... 187,960 +1,180 +0,63% 190,800 187,230 186,780 29 apr
Magellan Midstrea... 69,000 0,000 0,00% 0,000 0,000 69,000 22 sep
Magna International 49,380 +0,260 +0,53% 49,775 49,140 49,120 29 apr
Magnachip Semicon... 5,000 0,000 0,00% 5,080 4,960 5,000 29 apr
Magnite 9,180 -0,010 -0,11% 9,370 9,105 9,190 29 apr
MAIDEN HOLDINGS Ltd 5,930 0,000 0,00% 0,000 0,000 5,930 dec '22
Maiden Holdings Ltd 15,900 -0,250 -1,55% 15,990 15,900 16,150 29 apr
Maiden Holdings N... 5,980 0,000 0,00% 0,000 0,000 5,980 dec '22
MAIDEN HOLDINGS N... 17,720 +0,050 +0,28% 17,740 17,580 17,670 29 apr
Main Street Capit... 49,710 +0,580 +1,18% 0,000 0,000 49,130 29 apr
MainStay MacKay D... 16,060 -0,030 -0,19% 16,090 16,030 16,090 29 apr
Mallinckrodt Publ... 0,750 -0,340 -31,19% 1,000 0,750 1,090 okt '20
Manchester United... 16,440 +0,370 +2,30% 0,000 0,000 16,070 29 apr
Manitowoc Company... 12,820 +0,180 +1,42% 12,910 12,660 12,640 29 apr
Manning & Napier 12,850 0,000 0,00% 0,000 0,000 12,850 okt '22
ManpowerGroup 76,160 +0,310 +0,41% 76,975 75,850 75,850 29 apr
Manulife Financia... 23,610 +0,140 +0,60% 23,790 23,465 23,470 29 apr
Marathon Oil Corp 27,940 +0,170 +0,61% 27,950 27,610 27,770 29 apr
MARATHON PETROLEU... 200,510 +2,120 +1,07% 201,360 197,680 198,390 29 apr
Marcus & Millichap 32,440 +0,170 +0,53% 32,730 32,244 32,270 29 apr
Marcus Corp (The) 13,300 -0,050 -0,37% 13,440 13,230 13,350 29 apr
Marine Products Corp 11,380 -0,120 -1,04% 11,710 11,360 11,500 29 apr
MarineMax 26,050 +0,680 +2,68% 26,065 25,080 25,370 29 apr
Markel Group 1.449,340 +12,820 +0,89% 1.462,560 1.436,000 1.436,520 29 apr
MARRIOTT VACATION... 98,580 -2,290 -2,27% 101,535 98,240 100,870 29 apr
Marsh & McLennan ... 198,480 +0,530 +0,27% 198,940 197,140 197,950 29 apr
Martin Marietta M... 602,640 -2,350 -0,39% 607,990 598,800 604,990 29 apr
Masco Corp 70,070 +0,220 +0,31% 70,410 69,730 69,850 29 apr
MASONITE INTERNAT... 132,570 +0,960 +0,73% 132,850 132,560 131,610 29 apr
Mast Global Batte... 23,580 -0,251 -1,05% 24,515 24,515 23,831 25 apr
MasTec 89,490 +0,450 +0,51% 91,600 88,860 89,040 29 apr
Mastercard 457,100 -5,320 -1,15% 0,000 0,000 462,420 29 apr
Matador Resources... 66,150 +0,540 +0,82% 66,345 65,242 65,610 29 apr
Materion Corp 120,720 +1,320 +1,11% 121,750 120,085 119,400 29 apr
Matsons 110,000 +1,060 +0,97% 110,410 108,555 108,940 29 apr
Maui Land & Pinea... 19,800 -0,010 -0,05% 19,940 19,500 19,810 29 apr
Maximus 80,980 +0,550 +0,68% 81,435 80,410 80,430 29 apr
MaxLinear 21,170 +0,580 +2,82% 21,330 20,550 20,590 29 apr
MBIA 6,410 -0,410 -6,01% 0,000 0,000 6,820 29 apr
McCormick & Company 76,150 +0,730 +0,97% 76,150 75,625 75,420 29 apr
McCormick & Company 76,290 +0,560 +0,74% 76,350 75,770 75,730 29 apr
McDonald's Corp 273,550 +0,460 +0,17% 0,000 0,000 273,090 29 apr
Mcewen Mining 12,220 -0,040 -0,33% 12,470 12,030 12,260 29 apr
McKesson Corp 536,090 -7,210 -1,33% 543,250 535,520 543,300 29 apr
MDC Holdings 62,980 +0,030 +0,05% 0,000 0,000 62,950 18 apr
MDU Resources Group 25,000 +0,330 +1,34% 25,055 24,740 24,670 29 apr
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... 4,780 +0,270 +5,99% 0,000 0,000 4,510 29 apr
Medifast 35,510 +1,800 +5,34% 0,000 0,000 33,710 29 apr
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 80,860 +1,120 +1,40% 81,120 79,520 79,740 29 apr
Merck & Co 130,120 -1,080 -0,82% 0,000 0,000 131,200 29 apr
Mercury General Corp 53,100 +1,440 +2,79% 53,170 51,896 51,660 29 apr
Meredith Corp 59,070 0,000 0,00% 0,000 0,000 59,070 dec '21
Meritage Homes Corp 169,350 -0,130 -0,08% 172,790 167,240 169,480 29 apr
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... 22,850 0,000 0,00% 22,850 22,850 22,850 25 apr
Mesa Royalty Trust 9,110 -0,210 -2,25% 9,390 9,080 9,320 29 apr
Mesabi Trust 16,930 -0,380 -2,20% 17,200 16,760 17,310 29 apr
Methode Electronics 12,600 +0,380 +3,11% 12,620 12,260 12,220 29 apr
MetLife 24,140 +0,090 +0,37% 24,180 23,920 24,050 29 apr
MetLife 71,700 +1,280 +1,82% 71,745 70,540 70,420 29 apr
Mettler-Toledo In... 1.255,240 +17,150 +1,39% 1.258,490 1.240,850 1.238,090 29 apr
MFA Financial 10,760 +0,030 +0,28% 10,855 10,715 10,730 29 apr
MFA Financial 20,090 +0,270 +1,36% 20,170 19,950 19,820 29 apr
MFA Financial 25,440 0,000 0,00% 25,450 25,440 25,440 jan '21
MGIC Investment Corp 20,560 +0,080 +0,39% 20,730 20,500 20,480 29 apr
MGM Growth Proper... 41,640 0,000 0,00% 0,000 0,000 41,640 apr '22
MGM Resorts Inter... 41,610 +0,520 +1,27% 0,000 0,000 41,090 29 apr
Mid-America Apart... 131,130 +1,900 +1,47% 131,670 130,060 129,230 29 apr
Miller Industries 49,370 +0,290 +0,59% 49,450 48,570 49,080 29 apr
Miller/Howard Hig... 10,940 +0,030 +0,27% 11,000 10,920 10,910 29 apr
Mine Safety 188,040 -0,740 -0,39% 189,670 187,100 188,780 29 apr
Minerals Technolo... 75,050 +1,350 +1,83% 76,090 74,390 73,700 29 apr
Mistras Group 8,940 -0,010 -0,11% 9,080 8,810 8,950 29 apr
Mitsubishi UFJ Fi... 9,970 +0,060 +0,61% 9,990 9,940 9,910 29 apr
MiX Telematics Li... 14,550 0,000 0,00% 0,000 0,000 14,550 25 mrt
Mizuho Financial ... 3,870 +0,020 +0,52% 0,000 0,000 3,850 29 apr
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 29,660 +0,020 +0,07% 29,750 29,640 29,640 29 apr
Modine Manufactur... 95,540 -1,200 -1,24% 97,910 94,680 96,740 29 apr
Moelis & Company 50,050 +0,300 +0,60% 50,740 49,755 49,750 29 apr
Mohawk Industries 118,430 +2,980 +2,58% 119,620 115,650 115,450 29 apr
Molina Healthcare 343,890 +1,660 +0,49% 347,940 341,000 342,230 29 apr
Molson Coors Beve... 61,936 -5,764 -8,51% 61,936 61,936 67,700 26 apr
Molson Coors Beve... 63,560 +1,020 +1,63% 64,190 62,733 62,540 29 apr
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 374,620 -1,510 -0,40% 0,000 0,000 376,130 29 apr
Moog 162,530 -5,940 -3,53% 167,875 160,750 168,470 29 apr
MOOG 155,070 0,000 0,00% 155,236 153,260 155,070 02 apr
Morgan Stanley 92,110 -0,720 -0,78% 0,000 0,000 92,830 29 apr
Morgan Stanley 25,170 +0,110 +0,44% 25,190 25,045 25,060 29 apr
Morgan Stanley DE... 25,350 +0,070 +0,28% 25,380 25,291 25,280 29 apr
Morgan Stanley Fl... 22,420 +0,120 +0,54% 22,470 22,300 22,300 29 apr
Morgan Stanley Se... 25,260 +0,020 +0,08% 25,310 25,240 25,240 29 apr
Mosaic Company (The) 30,860 +0,610 +2,02% 0,000 0,000 30,250 29 apr
Motorola Solutions 347,690 +1,210 +0,35% 349,080 345,740 346,480 29 apr
Movado Group 26,060 +0,070 +0,27% 26,430 26,040 25,990 29 apr
MPLX LP 41,960 +0,010 +0,02% 42,440 41,950 41,950 29 apr
MRC Global 11,590 -0,010 -0,09% 11,640 11,520 11,600 29 apr
MS Structured Ass... 0,480 -0,200 -29,41% 0,740 0,452 0,680 mei '20
MSC Industrial Di... 93,020 -0,200 -0,21% 93,780 92,710 93,220 29 apr
MSCI 476,980 -0,800 -0,17% 0,000 0,000 477,780 29 apr
MSG Networks 14,170 0,000 0,00% 0,000 0,000 14,170 jul '21
Mueller Industries 58,070 +0,740 +1,29% 58,350 56,770 57,330 29 apr
Mueller Water Pro... 16,160 +0,180 +1,13% 16,190 16,005 15,980 29 apr
Murphy Oil Corp 46,830 +0,390 +0,84% 0,000 0,000 46,440 29 apr
Murphy USA 423,540 +2,200 +0,52% 426,470 417,160 421,340 29 apr
MV Oil Trust 10,120 +0,390 +4,01% 10,150 9,800 9,730 29 apr
Myers Industries 22,300 +0,260 +1,18% 22,310 21,940 22,040 29 apr
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