Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
M&T Bank Corp 209,410 +1,300 +0,62% 211,520 207,390 208,110 08 nov
M/I Homes 167,030 +2,700 +1,64% 167,340 164,125 164,330 08 nov
Macerich Company ... 19,520 +0,220 +1,14% 19,600 19,082 19,300 08 nov
Mach Natural Reso... 16,310 +0,330 +2,07% 16,380 15,955 15,980 08 nov
Macquarie Infrast... 4,090 0,000 0,00% 0,000 0,000 4,090 jul '22
Macy's 15,670 -0,780 -4,74% 16,370 15,635 16,450 08 nov
Madison Square Ga... 227,350 -1,090 -0,48% 227,650 223,870 228,440 08 nov
Magellan Midstrea... 69,000 0,000 0,00% 0,000 0,000 69,000 sep '23
Magna International 43,400 +0,240 +0,56% 43,490 42,530 43,160 08 nov
Magnachip Semicon... 3,930 -0,090 -2,24% 4,020 3,930 4,020 08 nov
Magnite 13,610 +0,120 +0,89% 14,005 12,415 13,490 08 nov
MAIDEN HOLDINGS Ltd 5,930 0,000 0,00% 0,000 0,000 5,930 dec '22
Maiden Holdings Ltd 17,110 -0,320 -1,84% 17,800 17,110 17,430 08 nov
Maiden Holdings N... 5,980 0,000 0,00% 0,000 0,000 5,980 dec '22
MAIDEN HOLDINGS N... 18,586 -0,534 -2,79% 18,586 18,586 19,120 08 nov
Main Street Capit... 51,870 +0,130 +0,25% 52,630 51,350 51,740 08 nov
Mallinckrodt Publ... 0,750 -0,340 -31,19% 1,000 0,750 1,090 okt '20
Manchester United... 17,900 -0,030 -0,17% 17,930 17,645 17,930 08 nov
Manitowoc Company... 11,040 +0,330 +3,08% 11,100 10,480 10,710 08 nov
Manning & Napier 12,850 0,000 0,00% 0,000 0,000 12,850 okt '22
ManpowerGroup 64,370 -0,900 -1,38% 65,200 63,930 65,270 08 nov
Manulife Financia... 31,790 -0,500 -1,55% 32,120 31,655 32,290 08 nov
Marathon Oil Corp 28,500 -0,050 -0,18% 28,570 28,195 28,550 08 nov
MARATHON PETROLEU... 153,750 -0,250 -0,16% 154,000 151,280 154,000 08 nov
Marcus & Millichap 42,170 +1,990 +4,95% 42,420 40,530 40,180 08 nov
Marcus Corp (The) 21,850 -0,140 -0,64% 22,060 21,610 21,990 08 nov
Marine Products Corp 9,910 -0,070 -0,70% 9,950 9,654 9,980 08 nov
MarineMax 32,470 -0,120 -0,37% 32,760 31,960 32,590 08 nov
Markel Group 1.650,740 +14,600 +0,89% 1.675,510 1.637,800 1.636,140 08 nov
MARRIOTT VACATION... 95,600 -0,380 -0,40% 96,390 94,690 95,980 08 nov
Marsh & McLennan ... 225,360 +2,180 +0,98% 226,880 223,805 223,180 08 nov
Martin Marietta M... 619,580 +2,420 +0,39% 624,110 617,150 617,160 08 nov
Masco Corp 80,950 +0,710 +0,88% 82,035 80,020 80,240 08 nov
MASONITE INTERNAT... 132,840 0,000 0,00% 0,000 0,000 132,840 14 mei
Mast Global Batte... 25,550 -0,664 -2,53% 25,550 25,550 26,214 08 nov
MasTec 144,890 +3,360 +2,37% 145,740 141,190 141,530 08 nov
Mastercard 524,760 +6,790 +1,31% 528,840 519,530 517,970 08 nov
Matador Resources... 56,580 +0,040 +0,07% 56,630 55,480 56,540 08 nov
Materion Corp 119,340 +1,600 +1,36% 119,740 117,000 117,740 08 nov
Matsons 165,640 +4,260 +2,64% 167,940 161,245 161,380 08 nov
Maui Land & Pinea... 24,980 +0,290 +1,17% 25,250 24,465 24,690 08 nov
Maximus 91,560 +1,720 +1,91% 92,220 89,670 89,840 08 nov
MaxLinear 16,040 +1,250 +8,45% 16,270 14,640 14,790 08 nov
MBIA 4,490 +0,280 +6,65% 4,520 4,280 4,210 08 nov
McCormick & Company 77,490 +1,150 +1,51% 77,980 75,855 76,340 08 nov
McCormick & Company 77,640 +1,428 +1,87% 78,720 75,850 76,212 08 nov
McDonald's Corp 298,970 +4,183 +1,42% 301,832 295,250 294,788 08 nov
Mcewen Mining 8,910 -0,360 -3,88% 9,290 8,725 9,270 08 nov
McKesson Corp 613,000 +5,490 +0,90% 618,580 593,270 607,510 08 nov
MDC Holdings 62,980 0,000 0,00% 0,000 0,000 62,980 18 apr
MDU Resources Group 17,930 +0,420 +2,40% 18,170 17,520 17,510 08 nov
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... 4,910 +0,370 +8,15% 4,989 4,610 4,540 08 nov
Medifast 19,160 -0,720 -3,62% 19,770 18,800 19,880 08 nov
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 87,720 -0,400 -0,45% 88,690 87,570 88,120 08 nov
Merck & Co 102,920 +1,750 +1,73% 103,230 101,000 101,170 08 nov
Mercury General Corp 73,850 +1,220 +1,68% 74,195 72,440 72,630 08 nov
Meredith Corp 59,070 0,000 0,00% 0,000 0,000 59,070 dec '21
Meritage Homes Corp 190,770 +3,130 +1,67% 190,825 187,260 187,640 08 nov
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... 23,250 +0,115 +0,50% 23,250 23,030 23,135 08 nov
Mesa Royalty Trust 6,100 -0,080 -1,29% 6,240 6,000 6,180 08 nov
Mesabi Trust 26,500 +0,270 +1,03% 26,980 26,184 26,230 08 nov
Methode Electronics 10,010 -0,260 -2,53% 10,340 9,950 10,270 08 nov
MetLife 24,780 +0,335 +1,37% 24,780 24,450 24,445 08 nov
MetLife 81,020 0,000 0,00% 81,560 80,280 81,020 08 nov
Mettler-Toledo In... 1.310,030 -101,490 -7,19% 1.363,750 1.302,635 1.411,520 08 nov
MFA Financial 11,510 -0,040 -0,35% 11,680 11,465 11,550 08 nov
MFA Financial 22,489 +0,308 +1,39% 22,490 22,180 22,180 08 nov
MFA Financial 25,440 0,000 0,00% 25,450 25,440 25,440 jan '21
MGIC Investment Corp 24,460 -0,100 -0,41% 24,620 24,260 24,560 08 nov
MGM Growth Proper... 41,640 0,000 0,00% 0,000 0,000 41,640 apr '22
MGM Resorts Inter... 36,690 -0,980 -2,60% 37,530 36,330 37,670 08 nov
Mid-America Apart... 159,140 +4,450 +2,88% 160,410 155,240 154,690 08 nov
Miller Industries 75,140 +0,310 +0,41% 76,740 74,010 74,830 08 nov
Miller/Howard Hig... 12,500 -0,040 -0,32% 12,540 12,500 12,540 08 nov
Mine Safety 173,560 +0,670 +0,39% 175,550 173,015 172,890 08 nov
Minerals Technolo... 82,490 +0,870 +1,07% 82,900 81,220 81,620 08 nov
Mistras Group 9,360 +0,260 +2,86% 9,370 9,060 9,100 08 nov
Mitsubishi UFJ Fi... 11,530 +0,020 +0,17% 11,560 11,460 11,510 08 nov
MiX Telematics Li... 14,550 0,000 0,00% 0,000 0,000 14,550 25 mrt
Mizuho Financial ... 4,510 -0,030 -0,66% 4,520 4,470 4,540 08 nov
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 30,000 0,000 0,00% 0,000 0,000 30,000 26 jun
Modine Manufactur... 128,120 +0,750 +0,59% 129,150 126,000 127,370 08 nov
Moelis & Company 77,010 -0,260 -0,34% 78,320 76,580 77,270 08 nov
Mohawk Industries 145,940 +0,870 +0,60% 148,575 143,890 145,070 08 nov
Molina Healthcare 329,650 -8,040 -2,38% 342,520 328,090 337,690 08 nov
Molson Coors Beve... 60,000 +0,220 +0,37% 60,000 59,760 59,780 08 nov
Molson Coors Beve... 59,560 +2,830 +4,99% 60,555 57,690 56,730 08 nov
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 477,180 +11,610 +2,49% 479,345 467,595 465,570 08 nov
Moog 223,680 +1,200 +0,54% 224,974 219,970 222,480 08 nov
MOOG 207,100 0,000 0,00% 207,100 207,100 207,100 06 nov
Morgan Stanley 129,530 +1,090 +0,85% 130,520 127,760 128,440 08 nov
Morgan Stanley 25,490 +0,053 +0,21% 25,590 25,390 25,437 08 nov
Morgan Stanley DE... 25,310 -0,010 -0,04% 25,400 25,310 25,320 08 nov
Morgan Stanley Fl... 23,760 +0,060 +0,25% 23,810 23,680 23,700 08 nov
Morgan Stanley Se... 25,300 0,000 0,00% 25,340 25,280 25,300 08 nov
Mosaic Company (The) 27,730 -0,610 -2,15% 28,080 27,385 28,340 08 nov
Motorola Solutions 504,600 +34,650 +7,37% 506,720 484,390 469,950 08 nov
Movado Group 19,850 -0,260 -1,29% 20,160 19,660 20,110 08 nov
MPLX LP 45,980 -1,070 -2,27% 46,320 45,805 47,050 08 nov
MRC Global 13,640 -0,190 -1,37% 13,870 13,570 13,830 08 nov
MS Structured Ass... 0,480 -0,200 -29,41% 0,740 0,452 0,680 mei '20
MSC Industrial Di... 88,980 +0,400 +0,45% 89,370 87,773 88,580 08 nov
MSCI 594,000 +18,340 +3,19% 596,705 575,630 575,660 08 nov
MSG Networks 14,170 0,000 0,00% 0,000 0,000 14,170 jul '21
Mueller Industries 94,400 +0,890 +0,95% 95,090 92,645 93,510 08 nov
Mueller Water Pro... 25,680 +1,580 +6,56% 25,710 24,050 24,100 08 nov
Murphy Oil Corp 33,610 +0,560 +1,69% 33,710 32,460 33,050 08 nov
Murphy USA 518,240 +9,950 +1,96% 526,980 508,580 508,290 08 nov
MV Oil Trust 8,820 +0,020 +0,23% 8,890 8,738 8,800 08 nov
Myers Industries 12,100 +0,220 +1,85% 12,145 11,700 11,880 08 nov
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