Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
M&T Bank Corp 175,990 -0,920 -0,52% 178,370 174,670 176,910 20:26
M/I Homes 114,930 -2,800 -2,38% 116,420 113,550 117,730 20:26
Macerich Company ... 17,273 -0,008 -0,04% 17,380 16,820 17,280 20:26
Mach Natural Reso... 15,165 +0,055 +0,36% 15,280 14,850 15,110 20:23
Macy's 13,285 -0,085 -0,64% 13,435 13,125 13,370 20:26
Madison Square Ga... 198,120 +0,370 +0,19% 198,500 195,139 197,750 20:25
Magna International 36,250 +0,060 +0,17% 36,360 35,400 36,190 20:26
Magnachip Semicon... 3,825 -0,105 -2,67% 3,910 3,760 3,930 20:26
Magnite 13,410 0,000 0,00% 0,000 0,000 13,410 20 mrt
Maiden Holdings Ltd 14,240 +0,030 +0,21% 14,240 14,240 14,210 18:32
MAIDEN HOLDINGS N... 16,750 0,000 0,00% 16,760 16,750 16,750 20 mrt
Main Street Capit... 57,770 -0,010 -0,02% 57,940 57,240 57,780 20:26
Manchester United... 13,781 -0,079 -0,57% 13,942 13,690 13,860 20:26
Manitowoc Company... 9,280 -0,410 -4,23% 9,535 9,207 9,690 20:26
ManpowerGroup 57,780 -1,290 -2,18% 58,760 57,100 59,070 20:26
Manulife Financia... 30,420 -0,120 -0,39% 30,580 30,180 30,540 20:26
Marathon Oil Corp 28,530 -0,020 -0,07% 0,000 0,000 28,550 21 nov
MARATHON PETROLEU... 148,300 -3,650 -2,40% 152,050 147,840 151,950 20:26
Marcus & Millichap 35,325 -0,475 -1,33% 35,830 35,065 35,800 20:26
Marcus Corp (The) 17,410 -0,250 -1,42% 17,605 17,220 17,660 20:26
Marine Products Corp 8,280 +0,080 +0,98% 8,280 8,150 8,200 20:26
MarineMax 23,260 -0,190 -0,81% 23,630 22,860 23,450 20:24
Markel Group 1.836,120 -11,350 -0,61% 1.849,530 1.827,200 1.847,470 20:24
MARRIOTT VACATION... 65,240 -1,490 -2,23% 65,390 63,460 66,730 20:26
Marsh & McLennan ... 232,185 -1,185 -0,51% 233,950 231,263 233,370 20:26
Martin Marietta M... 476,860 -6,920 -1,43% 481,820 472,305 483,780 20:25
Masco Corp 69,075 -1,335 -1,90% 69,685 68,520 70,410 20:26
Mast Global Batte... 24,841 +0,114 +0,46% 0,000 0,000 24,727 18 mrt
MasTec 124,300 -2,280 -1,80% 126,300 122,810 126,580 20:26
Mastercard 533,060 -3,320 -0,62% 538,050 530,755 536,380 20:26
Matador Resources... 51,300 -1,010 -1,93% 52,160 51,254 52,310 20:26
Materion Corp 84,500 -0,820 -0,96% 85,550 82,160 85,320 20:26
Matsons 128,070 -1,700 -1,31% 129,470 126,910 129,770 20:26
Maui Land & Pinea... 18,170 +0,020 +0,11% 18,170 17,758 18,150 20:24
Maximus 66,570 -0,640 -0,95% 67,045 65,000 67,210 20:26
MaxLinear 12,970 0,000 0,00% 0,000 0,000 12,970 20 mrt
MBIA 5,445 -0,095 -1,71% 5,540 5,400 5,540 20:26
McCormick & Company 80,420 +0,720 +0,90% 80,800 79,820 79,700 19:30
McCormick & Company 80,230 -0,470 -0,58% 81,250 80,110 80,700 20:26
McDonald's Corp 304,590 -2,410 -0,79% 307,000 301,640 307,000 20:26
Mcewen Mining 7,655 -0,685 -8,21% 8,330 7,655 8,340 20:26
McKesson Corp 662,932 -3,428 -0,51% 670,790 661,100 666,360 20:26
MDU Resources Group 16,785 -0,265 -1,55% 17,030 16,680 17,050 20:26
Medical Propertie... 5,945 +0,005 +0,08% 5,970 5,865 5,940 20:26
Medifast 14,330 -0,030 -0,21% 14,450 14,140 14,360 20:26
Medtronic plc 90,000 -1,220 -1,34% 90,840 89,630 91,220 20:26
Merck & Co 94,040 -0,690 -0,73% 94,680 93,100 94,730 20:26
Mercury General Corp 55,707 -1,113 -1,96% 56,680 55,420 56,820 20:26
Meritage Homes Co... 70,125 -1,345 -1,88% 70,870 69,050 71,470 20:26
Merrill Lynch Dep... 23,490 +0,690 +3,03% 23,500 23,044 22,800 17:14
Mesa Royalty Trust 6,280 -0,140 -2,18% 6,458 6,260 6,420 19:52
Mesabi Trust 26,650 -1,360 -4,86% 28,175 26,445 28,010 20:25
Methode Electronics 6,685 -0,085 -1,26% 6,750 6,560 6,770 20:26
MetLife 24,640 -0,020 -0,08% 24,670 24,590 24,660 20:26
MetLife 82,240 -0,480 -0,58% 82,820 81,380 82,720 20:26
Mettler-Toledo In... 1.194,900 -5,480 -0,46% 1.211,900 1.177,460 1.200,380 20:24
MFA Financial 10,905 -0,095 -0,86% 11,075 10,870 11,000 20:26
MFA Financial 22,030 +0,050 +0,23% 22,098 21,893 21,980 20:14
MGIC Investment Corp 23,510 -0,200 -0,84% 23,770 23,350 23,710 20:26
MGM Resorts Inter... 31,390 -1,140 -3,50% 32,220 31,160 32,530 20:26
Mid-America Apart... 160,720 -1,850 -1,14% 162,620 159,570 162,570 20:26
Miller Industries 42,820 -1,590 -3,58% 44,271 42,520 44,410 20:26
Miller/Howard Hig... 12,560 0,000 0,00% 0,000 0,000 12,560 20 nov
Mine Safety 149,410 -1,150 -0,76% 150,200 148,270 150,560 20:26
Minerals Technolo... 65,260 -1,910 -2,84% 66,650 64,300 67,170 20:26
Mistras Group 10,650 +0,640 +6,39% 10,820 0,000 10,010 20:26
Mitsubishi UFJ Fi... 14,905 +0,575 +4,01% 15,030 14,720 14,330 20:26
Mizuho Financial ... 6,050 +0,160 +2,72% 6,080 5,980 5,890 20:26
Modine Manufactur... 88,330 +0,530 +0,60% 88,820 85,010 87,800 20:26
Moelis & Company 61,120 +0,620 +1,02% 61,180 59,670 60,500 20:26
Mohawk Industries 112,190 -2,080 -1,82% 113,060 110,800 114,270 20:26
Molina Healthcare 309,520 -5,740 -1,82% 317,910 307,285 315,260 20:26
Molson Coors Beve... 59,125 +0,135 +0,23% 60,040 58,700 58,990 20:26
Molson Coors Beve... 63,770 0,000 0,00% 0,000 0,000 63,770 05 mrt
Moody's Corp 458,555 -1,235 -0,27% 458,820 452,940 459,790 20:25
Moog 172,905 -2,265 -1,29% 175,475 171,160 175,170 20:26
MOOG 177,795 0,000 0,00% 0,000 0,000 177,795 19 mrt
Morgan Stanley 25,350 -0,040 -0,16% 25,390 25,330 25,390 20:17
Morgan Stanley 120,320 -0,150 -0,12% 120,880 118,300 120,470 20:26
Morgan Stanley DE... 25,675 -0,015 -0,06% 25,710 25,660 25,690 20:26
Morgan Stanley Fl... 23,367 -0,053 -0,23% 23,400 23,300 23,420 20:26
Morgan Stanley Se... 25,510 +0,010 +0,04% 25,530 25,480 25,500 20:20
Mosaic Company (The) 27,855 -0,525 -1,85% 28,310 27,775 28,380 20:26
Motorola Solutions 420,860 -1,420 -0,34% 424,885 419,090 422,280 20:25
Movado Group 17,660 -0,310 -1,73% 17,980 17,555 17,970 20:24
MPLX LP 53,640 -0,430 -0,80% 54,000 53,400 54,070 20:26
MRC Global 11,970 -0,320 -2,60% 12,195 11,940 12,290 20:25
MSC Industrial Di... 77,550 -0,640 -0,82% 77,910 76,930 78,190 20:26
MSCI 560,745 -5,245 -0,93% 562,020 554,750 565,990 20:26
Mueller Industries 77,040 -2,550 -3,20% 78,700 76,565 79,590 20:26
Mueller Water Pro... 27,290 -0,390 -1,41% 27,735 26,560 27,680 20:26
Murphy Oil Corp 26,715 -0,115 -0,43% 26,830 26,390 26,830 20:26
Murphy USA 441,460 +2,640 +0,60% 441,785 433,310 438,820 20:25
MV Oil Trust 5,675 -0,825 -12,69% 6,600 5,510 6,500 20:22
Myers Industries 12,065 -0,455 -3,63% 12,406 11,990 12,520 20:25
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