Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
M&T Bank Corp 197,530 -2,850 -1,42% 200,390 197,260 200,380 10 feb
M/I Homes 117,080 +0,960 +0,83% 118,330 115,550 116,120 10 feb
Macerich Company ... 20,410 -0,430 -2,06% 20,980 20,240 20,840 10 feb
Mach Natural Reso... 16,200 +0,160 +1,00% 16,450 16,100 16,040 10 feb
Macy's 14,530 +0,260 +1,82% 14,685 14,180 14,270 10 feb
Madison Square Ga... 208,240 +2,820 +1,37% 209,915 205,445 205,420 10 feb
Magna International 38,940 +0,320 +0,83% 39,260 38,570 38,620 10 feb
Magnachip Semicon... 4,490 +0,030 +0,67% 4,680 4,414 4,460 10 feb
Magnite 20,620 -0,550 -2,60% 20,980 19,920 21,170 10 feb
Maiden Holdings Ltd 15,100 +0,100 +0,67% 15,100 15,090 15,000 10 feb
MAIDEN HOLDINGS N... 16,900 -0,080 -0,47% 16,960 16,900 16,980 10 feb
Main Street Capit... 60,570 -0,440 -0,72% 61,000 60,127 61,010 10 feb
Manchester United... 16,360 +0,280 +1,74% 16,430 15,820 16,080 10 feb
Manitowoc Company... 9,910 +0,170 +1,75% 9,991 9,675 9,740 10 feb
ManpowerGroup 55,690 -1,360 -2,38% 57,730 55,440 57,050 10 feb
Manulife Financia... 29,870 -0,270 -0,90% 30,420 29,830 30,140 10 feb
Marathon Oil Corp 28,530 -0,020 -0,07% 0,000 0,000 28,550 21 nov
MARATHON PETROLEU... 153,780 +3,660 +2,44% 155,670 151,400 150,120 10 feb
Marcus & Millichap 37,530 +0,390 +1,05% 37,700 36,870 37,140 10 feb
Marcus Corp (The) 21,410 -0,060 -0,28% 21,650 21,360 21,470 10 feb
Marine Products Corp 8,880 -0,770 -7,98% 9,450 8,810 9,650 10 feb
MarineMax 31,140 +1,110 +3,70% 31,450 30,015 30,030 10 feb
Markel Group 1.990,630 -35,740 -1,76% 2.029,990 1.980,630 2.026,370 10 feb
MARRIOTT VACATION... 84,020 -1,460 -1,71% 86,010 83,655 85,480 10 feb
Marsh & McLennan ... 228,050 +0,650 +0,29% 228,470 225,455 227,400 10 feb
Martin Marietta M... 530,970 -7,630 -1,42% 542,090 529,950 538,600 10 feb
Masco Corp 77,580 +0,330 +0,43% 78,490 77,270 77,250 10 feb
Mast Global Batte... 24,270 -0,055 -0,23% 24,425 24,425 24,325 07 feb
MasTec 144,300 -0,510 -0,35% 146,550 142,458 144,810 10 feb
Mastercard 565,490 +2,740 +0,49% 567,270 561,000 562,750 10 feb
Matador Resources... 59,260 +2,580 +4,55% 59,460 57,028 56,680 10 feb
Materion Corp 100,750 +1,380 +1,39% 101,910 99,510 99,370 10 feb
Matsons 139,170 +2,970 +2,18% 140,350 136,500 136,200 10 feb
Maui Land & Pinea... 20,500 +0,180 +0,89% 20,712 20,320 20,320 10 feb
Maximus 69,700 -0,080 -0,11% 69,970 68,150 69,780 10 feb
MaxLinear 16,580 +0,120 +0,73% 17,130 16,500 16,460 10 feb
MBIA 7,170 +0,150 +2,14% 7,190 6,880 7,020 10 feb
McCormick & Company 76,670 -1,680 -2,14% 78,340 76,235 78,350 10 feb
McCormick & Company 76,550 -1,630 -2,08% 77,100 76,550 78,180 10 feb
McDonald's Corp 308,420 +14,120 +4,80% 310,280 301,510 294,300 10 feb
Mcewen Mining 7,450 +0,070 +0,95% 7,790 7,315 7,380 10 feb
McKesson Corp 603,400 +7,710 +1,29% 604,565 583,550 595,690 10 feb
MDU Resources Group 16,460 -0,110 -0,66% 16,760 16,435 16,570 10 feb
Medical Propertie... 4,790 +0,020 +0,42% 4,850 4,730 4,770 10 feb
Medifast 15,180 +0,090 +0,60% 15,410 14,910 15,090 10 feb
Medtronic plc 90,840 +0,830 +0,92% 90,940 90,010 90,010 10 feb
Merck & Co 86,400 -0,880 -1,01% 87,980 86,270 87,280 10 feb
Mercury General Corp 50,680 +0,700 +1,40% 51,330 49,620 49,980 10 feb
Meritage Homes Co... 74,510 +0,750 +1,02% 74,940 73,650 73,760 10 feb
Merrill Lynch Dep... 20,860 0,000 0,00% 0,000 0,000 20,860 nov '22
Merrill Lynch Dep... 23,160 0,000 0,00% 23,160 23,160 23,160 07 feb
Mesa Royalty Trust 6,108 +0,008 +0,13% 6,256 6,020 6,100 10 feb
Mesabi Trust 25,290 +0,660 +2,68% 25,480 24,200 24,630 10 feb
Methode Electronics 10,110 -0,390 -3,71% 10,600 10,035 10,500 10 feb
MetLife 25,130 0,000 0,00% 25,166 25,100 25,130 10 feb
MetLife 83,080 -0,840 -1,00% 84,150 82,400 83,920 10 feb
Mettler-Toledo In... 1.340,490 -49,510 -3,56% 1.391,690 1.335,570 1.390,000 10 feb
MFA Financial 10,740 +0,040 +0,37% 10,760 10,580 10,700 10 feb
MFA Financial 22,140 +0,100 +0,45% 22,200 22,050 22,040 10 feb
MGIC Investment Corp 25,010 -0,250 -0,99% 25,299 24,965 25,260 10 feb
MGM Resorts Inter... 34,360 -0,210 -0,61% 34,700 33,790 34,570 10 feb
Mid-America Apart... 156,860 -1,270 -0,80% 157,980 155,350 158,130 10 feb
Miller Industries 65,270 +0,170 +0,26% 66,150 64,560 65,100 10 feb
Miller/Howard Hig... 12,560 0,000 0,00% 0,000 0,000 12,560 20 nov
Mine Safety 166,250 +1,130 +0,68% 166,560 165,250 165,120 10 feb
Minerals Technolo... 72,420 -1,450 -1,96% 73,870 71,850 73,870 10 feb
Mistras Group 10,030 0,000 0,00% 10,172 10,010 10,030 10 feb
Mitsubishi UFJ Fi... 12,390 -0,150 -1,20% 12,510 12,340 12,540 10 feb
Mizuho Financial ... 5,460 -0,020 -0,36% 5,500 5,450 5,480 10 feb
Model N 30,000 0,000 0,00% 0,000 0,000 30,000 26 jun
Modine Manufactur... 98,770 +0,110 +0,11% 100,990 96,140 98,660 10 feb
Moelis & Company 78,510 -0,290 -0,37% 79,435 77,220 78,800 10 feb
Mohawk Industries 117,470 -2,860 -2,38% 121,020 117,255 120,330 10 feb
Molina Healthcare 286,420 +2,450 +0,86% 287,740 281,000 283,970 10 feb
Molson Coors Beve... 53,650 -0,610 -1,12% 54,300 53,350 54,260 10 feb
Molson Coors Beve... 57,810 0,000 0,00% 57,810 57,810 57,810 07 feb
Moody's Corp 504,230 +0,930 +0,18% 505,500 498,000 503,300 10 feb
Moog 190,000 +0,320 +0,17% 191,210 188,981 189,680 10 feb
MOOG 192,260 0,000 0,00% 192,260 192,260 192,260 07 feb
Morgan Stanley 25,210 +0,020 +0,08% 25,500 25,200 25,190 10 feb
Morgan Stanley 137,310 -2,670 -1,91% 140,310 135,610 139,980 10 feb
Morgan Stanley DE... 25,580 -0,002 -0,01% 25,650 25,559 25,582 10 feb
Morgan Stanley Fl... 24,040 +0,075 +0,31% 24,120 23,917 23,965 10 feb
Morgan Stanley Se... 25,290 -0,010 -0,04% 25,320 25,260 25,300 10 feb
Mosaic Company (The) 27,430 +0,580 +2,16% 27,540 26,714 26,850 10 feb
Motorola Solutions 481,760 +2,450 +0,51% 484,730 478,728 479,310 10 feb
Movado Group 19,460 +0,150 +0,78% 19,670 19,160 19,310 10 feb
MPLX LP 53,570 +0,390 +0,73% 53,954 53,310 53,180 10 feb
MRC Global 12,720 -0,070 -0,55% 12,930 12,610 12,790 10 feb
MSC Industrial Di... 80,560 +0,340 +0,42% 80,960 79,690 80,220 10 feb
MSCI 583,480 +4,090 +0,71% 583,830 575,591 579,390 10 feb
Mueller Industries 80,390 +0,120 +0,15% 80,960 79,430 80,270 10 feb
Mueller Water Pro... 26,900 -0,420 -1,54% 27,280 26,560 27,320 10 feb
Murphy Oil Corp 28,030 +1,210 +4,51% 28,165 27,070 26,820 10 feb
Murphy USA 488,990 +7,950 +1,65% 492,210 479,950 481,040 10 feb
MV Oil Trust 5,300 +0,020 +0,38% 5,350 5,160 5,280 10 feb
Myers Industries 12,160 +0,100 +0,83% 12,280 12,020 12,060 10 feb
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