Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
M&T Bank Corp 152,620 +1,360 +0,90% 152,910 150,230 151,260 09 mei
M/I Homes 123,620 +1,070 +0,87% 124,040 122,200 122,550 09 mei
Macerich Company ... 15,480 -0,360 -2,27% 16,140 15,380 15,840 09 mei
Mach Natural Reso... 20,190 +0,060 +0,30% 20,378 20,089 20,130 09 mei
Macquarie Infrast... 4,090 0,000 0,00% 0,000 0,000 4,090 jul '22
Macy's 19,440 +0,380 +1,99% 19,440 19,110 19,060 09 mei
Madison Square Ga... 189,260 -1,440 -0,76% 191,780 189,040 190,700 09 mei
Magellan Midstrea... 69,000 0,000 0,00% 0,000 0,000 69,000 22 sep
Magna International 46,400 -0,680 -1,44% 47,360 46,390 47,080 09 mei
Magnachip Semicon... 4,940 -0,050 -1,00% 4,970 4,860 4,990 09 mei
Magnite 9,230 +0,330 +3,71% 10,900 9,185 8,900 09 mei
MAIDEN HOLDINGS Ltd 5,930 0,000 0,00% 0,000 0,000 5,930 dec '22
Maiden Holdings Ltd 15,040 -0,290 -1,89% 15,300 14,970 15,330 09 mei
Maiden Holdings N... 5,980 0,000 0,00% 0,000 0,000 5,980 dec '22
MAIDEN HOLDINGS N... 17,800 +0,020 +0,11% 17,840 17,710 17,780 09 mei
Main Street Capit... 50,750 +0,120 +0,24% 51,100 50,550 50,630 09 mei
MainStay MacKay D... 16,300 +0,020 +0,12% 16,320 16,265 16,280 09 mei
Mallinckrodt Publ... 0,750 -0,340 -31,19% 1,000 0,750 1,090 okt '20
Manchester United... 15,745 +0,265 +1,71% 15,760 15,480 15,480 09 mei
Manitowoc Company... 12,260 -0,160 -1,29% 12,420 11,970 12,420 09 mei
Manning & Napier 12,850 0,000 0,00% 0,000 0,000 12,850 okt '22
ManpowerGroup 76,270 -0,650 -0,85% 76,840 75,540 76,920 09 mei
Manulife Financia... 25,730 +1,260 +5,15% 25,785 24,650 24,470 09 mei
Marathon Oil Corp 27,190 +0,210 +0,78% 27,225 26,980 26,980 09 mei
MARATHON PETROLEU... 182,960 +2,030 +1,12% 183,820 180,540 180,930 09 mei
Marcus & Millichap 33,990 +0,650 +1,95% 34,090 33,410 33,340 09 mei
Marcus Corp (The) 11,920 +0,750 +6,71% 12,055 11,120 11,170 09 mei
Marine Products Corp 10,450 -1,640 -13,56% 11,160 10,325 12,090 09 mei
MarineMax 26,590 +0,580 +2,23% 26,590 25,880 26,010 09 mei
Markel Group 1.636,560 +20,730 +1,28% 1.642,280 1.610,000 1.615,830 09 mei
MARRIOTT VACATION... 99,440 +2,940 +3,05% 99,460 96,055 96,500 09 mei
Marsh & McLennan ... 204,840 +1,250 +0,61% 204,970 202,340 203,590 09 mei
Martin Marietta M... 603,200 +6,560 +1,10% 604,000 595,630 596,640 09 mei
Masco Corp 72,060 +1,390 +1,97% 72,170 70,675 70,670 09 mei
MASONITE INTERNAT... 132,650 +0,030 +0,02% 132,740 132,610 132,620 09 mei
Mast Global Batte... 24,480 0,000 0,00% 0,000 0,000 24,480 08 mei
MasTec 105,660 +0,390 +0,37% 106,310 104,620 105,270 09 mei
Mastercard 455,670 +0,900 +0,20% 456,025 453,550 454,770 09 mei
Matador Resources... 65,030 +0,790 +1,23% 65,270 64,155 64,240 09 mei
Materion Corp 112,990 +3,510 +3,21% 113,740 110,210 109,480 09 mei
Matsons 114,190 +2,360 +2,11% 115,150 111,980 111,830 09 mei
Maui Land & Pinea... 20,190 -0,210 -1,03% 20,460 20,015 20,400 09 mei
Maximus 83,690 -0,430 -0,51% 90,390 81,980 84,120 09 mei
MaxLinear 19,370 -0,650 -3,25% 20,060 19,220 20,020 09 mei
MBIA 6,730 -0,050 -0,74% 6,840 6,635 6,780 09 mei
McCormick & Company 75,340 -0,220 -0,29% 75,780 74,340 75,560 09 mei
McCormick & Company 74,375 -1,315 -1,74% 74,400 74,375 75,690 09 mei
McDonald's Corp 267,980 -0,510 -0,19% 268,480 267,020 268,490 09 mei
Mcewen Mining 10,320 -1,860 -15,27% 11,450 9,810 12,180 09 mei
McKesson Corp 555,090 +11,480 +2,11% 556,460 543,890 543,610 09 mei
MDC Holdings 62,980 0,000 0,00% 0,000 0,000 62,980 18 apr
MDU Resources Group 25,560 +0,150 +0,59% 25,640 25,431 25,410 09 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... 4,700 +0,240 +5,38% 4,750 4,290 4,460 09 mei
Medifast 25,660 +0,700 +2,80% 25,790 24,870 24,960 09 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 82,760 +1,210 +1,48% 82,780 81,570 81,550 09 mei
Merck & Co 130,250 +0,700 +0,54% 130,500 128,940 129,550 09 mei
Mercury General Corp 58,000 +1,140 +2,00% 58,000 56,800 56,860 09 mei
Meredith Corp 59,070 0,000 0,00% 0,000 0,000 59,070 dec '21
Meritage Homes Corp 181,030 +0,310 +0,17% 182,400 179,500 180,720 09 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... 22,950 +0,143 +0,63% 22,950 22,950 22,807 09 mei
Mesa Royalty Trust 8,200 +0,100 +1,23% 8,879 8,100 8,100 09 mei
Mesabi Trust 16,710 -0,020 -0,12% 16,840 16,600 16,730 09 mei
Methode Electronics 11,490 +0,070 +0,61% 11,620 11,280 11,420 09 mei
MetLife 24,451 +0,031 +0,13% 24,470 24,351 24,420 09 mei
MetLife 72,540 +0,880 +1,23% 72,855 71,470 71,660 09 mei
Mettler-Toledo In... 1.289,010 +35,880 +2,86% 1.295,360 1.255,130 1.253,130 09 mei
MFA Financial 10,810 +0,100 +0,93% 10,840 10,720 10,710 09 mei
MFA Financial 20,500 +0,090 +0,44% 20,595 20,420 20,410 09 mei
MFA Financial 25,440 0,000 0,00% 25,450 25,440 25,440 jan '21
MGIC Investment Corp 21,185 +0,305 +1,46% 21,210 20,910 20,880 09 mei
MGM Growth Proper... 41,640 0,000 0,00% 0,000 0,000 41,640 apr '22
MGM Resorts Inter... 40,840 +0,800 +2,00% 40,968 40,030 40,040 09 mei
Mid-America Apart... 136,340 +3,350 +2,52% 136,455 133,530 132,990 09 mei
Miller Industries 57,800 +2,590 +4,69% 60,140 56,210 55,210 09 mei
Miller/Howard Hig... 11,179 +0,039 +0,35% 11,200 11,110 11,140 09 mei
Mine Safety 189,670 +2,080 +1,11% 190,050 187,220 187,590 09 mei
Minerals Technolo... 79,830 +0,520 +0,66% 80,280 79,030 79,310 09 mei
Mistras Group 9,350 +0,280 +3,09% 9,370 8,965 9,070 09 mei
Mitsubishi UFJ Fi... 10,280 +0,170 +1,68% 10,327 10,150 10,110 09 mei
MiX Telematics Li... 14,550 0,000 0,00% 0,000 0,000 14,550 25 mrt
Mizuho Financial ... 3,940 +0,040 +1,03% 3,945 3,900 3,900 09 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 29,750 -0,010 -0,03% 29,780 29,720 29,760 09 mei
Modine Manufactur... 106,750 +2,070 +1,98% 108,500 104,128 104,680 09 mei
Moelis & Company 54,120 +1,190 +2,25% 54,320 52,835 52,930 09 mei
Mohawk Industries 119,710 +1,490 +1,26% 119,780 117,830 118,220 09 mei
Molina Healthcare 350,020 +5,610 +1,63% 350,190 344,390 344,410 09 mei
Molson Coors Beve... 57,290 0,000 0,00% 0,000 0,000 57,290 06 mei
Molson Coors Beve... 58,800 +0,590 +1,01% 58,870 58,270 58,210 09 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 401,470 +5,530 +1,40% 402,130 394,010 395,940 09 mei
Moog 172,220 +0,580 +0,34% 172,280 169,770 171,640 09 mei
MOOG 160,800 0,000 0,00% 0,000 0,000 160,800 30 apr
Morgan Stanley 98,125 +2,485 +2,60% 98,260 95,590 95,640 09 mei
Morgan Stanley 25,015 +0,055 +0,22% 25,030 24,940 24,960 09 mei
Morgan Stanley DE... 25,290 -0,020 -0,08% 25,340 25,290 25,310 09 mei
Morgan Stanley Fl... 22,830 +0,130 +0,57% 22,884 22,674 22,700 09 mei
Morgan Stanley Se... 25,245 +0,015 +0,06% 25,260 25,200 25,230 09 mei
Mosaic Company (The) 29,880 +0,310 +1,05% 30,110 29,450 29,570 09 mei
Motorola Solutions 360,160 +1,140 +0,32% 360,580 358,470 359,020 09 mei
Movado Group 26,440 +0,130 +0,49% 26,440 26,100 26,310 09 mei
MPLX LP 41,645 -0,125 -0,30% 41,870 41,635 41,770 09 mei
MRC Global 12,760 +1,040 +8,87% 12,800 12,280 11,720 09 mei
MS Structured Ass... 0,480 -0,200 -29,41% 0,740 0,452 0,680 mei '20
MSC Industrial Di... 92,270 +0,610 +0,67% 92,280 91,440 91,660 09 mei
MSCI 482,510 +11,760 +2,50% 484,500 472,380 470,750 09 mei
MSG Networks 14,170 0,000 0,00% 0,000 0,000 14,170 jul '21
Mueller Industries 58,870 +0,540 +0,93% 58,980 58,130 58,330 09 mei
Mueller Water Pro... 19,155 +0,235 +1,24% 19,170 18,695 18,920 09 mei
Murphy Oil Corp 44,950 +0,350 +0,78% 45,110 44,640 44,600 09 mei
Murphy USA 418,340 +10,780 +2,65% 418,380 408,500 407,560 09 mei
MV Oil Trust 10,000 -0,050 -0,50% 10,100 9,800 10,050 09 mei
Myers Industries 17,180 -0,780 -4,34% 17,925 17,130 17,960 09 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