Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
M&T Bank Corp 153,790 +0,320 +0,21% 154,720 153,410 153,470 17 mei
M/I Homes 129,240 +1,600 +1,25% 129,480 127,440 127,640 17 mei
Macerich Company ... 15,540 -0,530 -3,30% 15,870 15,420 16,070 17 mei
Mach Natural Reso... 20,700 -0,020 -0,10% 20,920 20,650 20,720 17 mei
Macquarie Infrast... 4,090 0,000 0,00% 0,000 0,000 4,090 jul '22
Macy's 19,490 -0,130 -0,66% 19,725 19,430 19,620 17 mei
Madison Square Ga... 189,830 +0,700 +0,37% 190,420 189,170 189,130 17 mei
Magellan Midstrea... 69,000 0,000 0,00% 0,000 0,000 69,000 22 sep
Magna International 47,490 -0,450 -0,94% 48,000 47,010 47,940 17 mei
Magnachip Semicon... 5,040 -0,080 -1,56% 5,180 5,015 5,120 17 mei
Magnite 11,750 -0,240 -2,00% 12,300 11,420 11,990 17 mei
MAIDEN HOLDINGS Ltd 5,930 0,000 0,00% 0,000 0,000 5,930 dec '22
Maiden Holdings Ltd 15,400 -0,060 -0,39% 15,460 15,220 15,460 17 mei
Maiden Holdings N... 5,980 0,000 0,00% 0,000 0,000 5,980 dec '22
MAIDEN HOLDINGS N... 17,370 -0,063 -0,36% 17,440 17,300 17,433 17 mei
Main Street Capit... 48,750 +0,100 +0,21% 48,958 48,650 48,650 17 mei
MainStay MacKay D... 16,500 +0,140 +0,86% 16,500 16,360 16,360 17 mei
Mallinckrodt Publ... 0,750 -0,340 -31,19% 1,000 0,750 1,090 okt '20
Manchester United... 16,840 +0,080 +0,48% 17,200 16,770 16,760 17 mei
Manitowoc Company... 12,560 -0,020 -0,16% 12,670 12,480 12,580 17 mei
Manning & Napier 12,850 0,000 0,00% 0,000 0,000 12,850 okt '22
ManpowerGroup 76,860 -0,330 -0,43% 77,160 76,260 77,190 17 mei
Manulife Financia... 26,690 +0,300 +1,14% 26,810 26,310 26,390 17 mei
Marathon Oil Corp 26,210 +0,080 +0,31% 26,360 26,100 26,130 17 mei
MARATHON PETROLEU... 179,670 +4,900 +2,80% 181,050 175,842 174,770 17 mei
Marcus & Millichap 35,540 +0,250 +0,71% 35,750 35,290 35,290 17 mei
Marcus Corp (The) 10,890 -0,200 -1,80% 11,095 10,720 11,090 17 mei
Marine Products Corp 10,360 -0,140 -1,33% 10,580 10,340 10,500 17 mei
MarineMax 28,240 +1,080 +3,98% 28,310 27,130 27,160 17 mei
Markel Group 1.663,210 +10,630 +0,64% 1.670,240 1.652,840 1.652,580 17 mei
MARRIOTT VACATION... 98,180 -1,780 -1,78% 99,960 98,110 99,960 17 mei
Marsh & McLennan ... 210,010 +0,870 +0,42% 210,130 208,400 209,140 17 mei
Martin Marietta M... 580,750 -0,940 -0,16% 586,396 578,540 581,690 17 mei
Masco Corp 70,160 -0,180 -0,26% 70,560 69,965 70,340 17 mei
MASONITE INTERNAT... 132,840 +0,070 +0,05% 132,890 132,750 132,770 14 mei
Mast Global Batte... 25,040 +0,316 +1,28% 25,040 25,040 24,724 17 mei
MasTec 107,330 +0,880 +0,83% 107,400 105,790 106,450 17 mei
Mastercard 460,270 +1,400 +0,31% 461,685 458,110 458,870 17 mei
Matador Resources... 62,080 +0,430 +0,70% 62,385 61,755 61,650 17 mei
Materion Corp 117,000 +1,860 +1,62% 117,780 116,010 115,140 17 mei
Matsons 116,280 +0,810 +0,70% 116,720 115,270 115,470 17 mei
Maui Land & Pinea... 23,300 +0,280 +1,22% 23,450 22,535 23,020 17 mei
Maximus 86,630 -0,500 -0,57% 86,980 86,100 87,130 17 mei
MaxLinear 19,450 +0,010 +0,05% 19,640 19,260 19,440 17 mei
MBIA 6,000 +0,070 +1,18% 6,000 5,885 5,930 17 mei
McCormick & Company 74,010 -0,470 -0,63% 74,690 73,890 74,480 17 mei
McCormick & Company 74,380 -1,120 -1,48% 74,500 73,727 75,500 17 mei
McDonald's Corp 272,380 -1,130 -0,41% 274,060 270,920 273,510 17 mei
Mcewen Mining 11,330 +0,730 +6,89% 11,380 10,810 10,600 17 mei
McKesson Corp 564,520 +8,760 +1,58% 564,870 557,930 555,760 17 mei
MDC Holdings 62,980 0,000 0,00% 0,000 0,000 62,980 18 apr
MDU Resources Group 25,480 +0,380 +1,51% 25,520 25,080 25,100 17 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... 5,010 -0,110 -2,15% 5,210 4,980 5,120 17 mei
Medifast 25,000 -0,360 -1,42% 25,564 24,871 25,360 17 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 85,925 +0,285 +0,33% 86,170 85,095 85,640 17 mei
Merck & Co 131,190 +0,310 +0,24% 131,320 129,810 130,880 17 mei
Mercury General Corp 58,200 +0,240 +0,41% 58,531 57,813 57,960 17 mei
Meredith Corp 59,070 0,000 0,00% 0,000 0,000 59,070 dec '21
Meritage Homes Corp 183,000 -0,030 -0,02% 183,750 181,580 183,030 17 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... 22,720 +0,349 +1,56% 22,720 22,700 22,371 16 mei
Mesa Royalty Trust 9,380 +0,250 +2,74% 9,460 8,890 9,130 17 mei
Mesabi Trust 17,750 +0,075 +0,42% 17,830 17,325 17,675 17 mei
Methode Electronics 12,350 +0,090 +0,73% 12,530 12,230 12,260 17 mei
MetLife 24,840 -0,030 -0,12% 24,900 24,650 24,870 17 mei
MetLife 74,220 +0,750 +1,02% 74,260 73,420 73,470 17 mei
Mettler-Toledo In... 1.522,750 -7,800 -0,51% 1.535,860 1.503,265 1.530,550 17 mei
MFA Financial 11,020 +0,020 +0,18% 11,030 10,935 11,000 17 mei
MFA Financial 20,785 +0,075 +0,36% 20,795 20,660 20,710 17 mei
MFA Financial 25,440 0,000 0,00% 25,450 25,440 25,440 jan '21
MGIC Investment Corp 21,190 +0,090 +0,43% 21,250 21,070 21,100 17 mei
MGM Growth Proper... 41,640 0,000 0,00% 0,000 0,000 41,640 apr '22
MGM Resorts Inter... 41,030 -0,620 -1,49% 41,910 40,960 41,650 17 mei
Mid-America Apart... 137,740 +0,880 +0,64% 137,920 136,385 136,860 17 mei
Miller Industries 59,870 +0,010 +0,02% 60,030 59,420 59,860 17 mei
Miller/Howard Hig... 11,330 +0,024 +0,21% 11,390 11,295 11,306 17 mei
Mine Safety 189,150 -0,110 -0,06% 190,120 187,800 189,260 17 mei
Minerals Technolo... 83,800 +1,940 +2,37% 84,540 82,000 81,860 17 mei
Mistras Group 8,380 +0,040 +0,48% 8,520 8,350 8,340 17 mei
Mitsubishi UFJ Fi... 10,030 +0,270 +2,77% 10,070 9,960 9,760 17 mei
MiX Telematics Li... 14,550 0,000 0,00% 0,000 0,000 14,550 25 mrt
Mizuho Financial ... 4,060 +0,110 +2,78% 4,070 4,020 3,950 17 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 29,800 +0,020 +0,07% 29,820 29,780 29,780 17 mei
Modine Manufactur... 102,220 -1,550 -1,49% 105,780 101,850 103,770 17 mei
Moelis & Company 56,660 +0,350 +0,62% 56,810 55,810 56,310 17 mei
Mohawk Industries 120,360 -0,510 -0,42% 121,120 120,150 120,870 17 mei
Molina Healthcare 347,620 +2,620 +0,76% 347,940 344,665 345,000 17 mei
Molson Coors Beve... 61,850 +1,250 +2,06% 61,850 61,850 60,600 17 mei
Molson Coors Beve... 56,470 -0,980 -1,71% 57,580 56,310 57,450 17 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 413,920 +1,900 +0,46% 414,340 409,370 412,020 17 mei
Moog 170,290 +0,350 +0,21% 171,440 168,610 169,940 17 mei
MOOG 172,970 0,000 0,00% 172,970 172,970 172,970 15 mei
Morgan Stanley 100,220 +0,640 +0,64% 100,300 99,300 99,580 17 mei
Morgan Stanley 25,180 +0,010 +0,04% 25,180 25,050 25,170 17 mei
Morgan Stanley DE... 25,420 -0,050 -0,20% 25,470 25,380 25,470 17 mei
Morgan Stanley Fl... 23,180 -0,060 -0,26% 23,196 23,050 23,240 17 mei
Morgan Stanley Se... 25,270 -0,040 -0,16% 25,311 25,260 25,310 17 mei
Mosaic Company (The) 30,610 -0,160 -0,52% 30,900 30,395 30,770 17 mei
Motorola Solutions 367,800 +1,390 +0,38% 369,590 366,210 366,410 17 mei
Movado Group 27,520 +0,060 +0,22% 27,540 27,190 27,460 17 mei
MPLX LP 40,450 +0,050 +0,12% 40,565 40,150 40,400 17 mei
MRC Global 13,480 -0,300 -2,18% 13,840 13,450 13,780 17 mei
MS Structured Ass... 0,480 -0,200 -29,41% 0,740 0,452 0,680 mei '20
MSC Industrial Di... 91,150 -1,000 -1,09% 92,410 90,650 92,150 17 mei
MSCI 505,330 +7,820 +1,57% 505,660 495,200 497,510 17 mei
MSG Networks 14,170 0,000 0,00% 0,000 0,000 14,170 jul '21
Mueller Industries 57,510 -0,760 -1,30% 58,480 57,320 58,270 17 mei
Mueller Water Pro... 19,200 +0,030 +0,16% 19,300 19,005 19,170 17 mei
Murphy Oil Corp 43,080 -0,130 -0,30% 43,310 42,890 43,210 17 mei
Murphy USA 443,380 +3,990 +0,91% 445,789 439,080 439,390 17 mei
MV Oil Trust 9,490 +0,010 +0,11% 9,590 9,461 9,480 17 mei
Myers Industries 16,430 -0,570 -3,35% 17,032 16,390 17,000 17 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