Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
M&T Bank Corp 146,820 +1,510 +1,04% 147,100 143,795 145,310 07 jun
M/I Homes 121,910 -5,350 -4,20% 124,480 121,650 127,260 07 jun
Macerich Company ... 14,920 -0,250 -1,65% 15,065 14,750 15,170 07 jun
Mach Natural Reso... 19,270 +0,020 +0,10% 19,640 19,190 19,250 07 jun
Macquarie Infrast... 4,090 0,000 0,00% 0,000 0,000 4,090 jul '22
Macy's 18,430 +0,030 +0,16% 18,682 18,256 18,400 07 jun
Madison Square Ga... 187,650 +0,780 +0,42% 188,880 186,180 186,870 07 jun
Magellan Midstrea... 69,000 0,000 0,00% 0,000 0,000 69,000 22 sep
Magna International 43,760 -0,400 -0,91% 43,930 43,440 44,160 07 jun
Magnachip Semicon... 4,950 -0,040 -0,80% 4,995 4,870 4,990 07 jun
Magnite 12,930 -0,650 -4,79% 13,460 12,870 13,580 07 jun
MAIDEN HOLDINGS Ltd 5,930 0,000 0,00% 0,000 0,000 5,930 dec '22
Maiden Holdings Ltd 15,200 -0,150 -0,98% 15,200 15,200 15,350 07 jun
Maiden Holdings N... 5,980 0,000 0,00% 0,000 0,000 5,980 dec '22
MAIDEN HOLDINGS N... 17,820 +0,115 +0,65% 17,850 17,453 17,705 07 jun
Main Street Capit... 48,750 -0,040 -0,08% 48,940 48,360 48,790 07 jun
MainStay MacKay D... 16,310 -0,070 -0,43% 16,380 16,260 16,380 07 jun
Mallinckrodt Publ... 0,750 -0,340 -31,19% 1,000 0,750 1,090 okt '20
Manchester United... 16,600 +0,350 +2,15% 16,820 16,110 16,250 07 jun
Manitowoc Company... 11,800 -0,100 -0,84% 11,946 11,710 11,900 07 jun
Manning & Napier 12,850 0,000 0,00% 0,000 0,000 12,850 okt '22
ManpowerGroup 71,570 -0,430 -0,60% 71,860 71,000 72,000 07 jun
Manulife Financia... 25,850 -0,020 -0,08% 25,995 25,645 25,870 07 jun
Marathon Oil Corp 27,870 -0,010 -0,04% 28,120 27,640 27,880 07 jun
MARATHON PETROLEU... 175,100 -0,630 -0,36% 178,170 174,250 175,730 07 jun
Marcus & Millichap 30,570 -0,420 -1,36% 30,787 30,370 30,990 07 jun
Marcus Corp (The) 10,400 +0,070 +0,68% 10,680 10,270 10,330 07 jun
Marine Products Corp 10,130 -0,150 -1,46% 10,390 10,095 10,280 07 jun
MarineMax 33,560 -0,950 -2,75% 34,450 33,070 34,510 07 jun
Markel Group 1.601,430 +1,590 +0,10% 1.615,330 1.596,490 1.599,840 07 jun
MARRIOTT VACATION... 88,580 -1,710 -1,89% 89,030 87,590 90,290 07 jun
Marsh & McLennan ... 209,990 +1,730 +0,83% 211,000 209,438 208,260 07 jun
Martin Marietta M... 550,870 -0,410 -0,07% 555,643 548,020 551,280 07 jun
Masco Corp 66,030 -1,090 -1,62% 66,410 65,570 67,120 07 jun
MASONITE INTERNAT... 132,840 +0,070 +0,05% 132,890 132,750 132,770 14 mei
Mast Global Batte... 23,830 -0,580 -2,38% 23,940 23,830 24,410 07 jun
MasTec 107,070 -1,310 -1,21% 108,190 105,450 108,380 07 jun
Mastercard 449,790 +1,110 +0,25% 453,000 447,260 448,680 07 jun
Matador Resources... 58,050 -0,380 -0,65% 58,760 57,360 58,430 07 jun
Materion Corp 110,210 -0,670 -0,60% 110,470 108,730 110,880 07 jun
Matsons 121,890 -0,530 -0,43% 122,330 120,770 122,420 07 jun
Maui Land & Pinea... 20,590 -0,290 -1,39% 20,970 20,560 20,880 07 jun
Maximus 85,080 -1,040 -1,21% 85,905 85,030 86,120 07 jun
MaxLinear 17,210 -0,090 -0,52% 17,270 16,870 17,300 07 jun
MBIA 5,400 -0,130 -2,35% 5,520 5,290 5,530 07 jun
McCormick & Company 68,580 -0,640 -0,92% 69,300 68,500 69,220 07 jun
McCormick & Company 69,500 +1,000 +1,46% 69,500 69,500 68,500 07 jun
McDonald's Corp 256,210 -4,510 -1,73% 261,395 255,340 260,720 07 jun
Mcewen Mining 10,630 -0,680 -6,01% 11,030 10,520 11,310 07 jun
McKesson Corp 586,900 +0,790 +0,13% 591,800 584,230 586,110 07 jun
MDC Holdings 62,980 0,000 0,00% 0,000 0,000 62,980 18 apr
MDU Resources Group 24,470 +0,080 +0,33% 24,535 24,220 24,390 07 jun
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... 5,370 -0,200 -3,59% 5,469 5,270 5,570 07 jun
Medifast 21,460 -0,390 -1,78% 22,464 21,300 21,850 07 jun
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 84,070 +1,730 +2,10% 84,220 82,160 82,340 07 jun
Merck & Co 130,670 +0,150 +0,11% 131,370 130,210 130,520 07 jun
Mercury General Corp 54,860 -0,040 -0,07% 55,320 54,610 54,900 07 jun
Meredith Corp 59,070 0,000 0,00% 0,000 0,000 59,070 dec '21
Meritage Homes Corp 169,240 -5,600 -3,20% 172,830 167,060 174,840 07 jun
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... 22,820 +0,110 +0,48% 22,820 22,820 22,710 07 jun
Mesa Royalty Trust 8,390 -0,080 -0,94% 8,894 8,390 8,470 07 jun
Mesabi Trust 17,550 -0,080 -0,45% 17,800 17,510 17,630 07 jun
Methode Electronics 11,320 +0,500 +4,62% 11,330 10,570 10,820 07 jun
MetLife 24,620 -0,040 -0,16% 24,690 24,600 24,660 07 jun
MetLife 70,050 +0,010 +0,01% 70,710 69,880 70,040 07 jun
Mettler-Toledo In... 1.438,580 +0,550 +0,04% 1.441,470 1.416,655 1.438,030 07 jun
MFA Financial 10,480 -0,130 -1,23% 10,545 10,450 10,610 07 jun
MFA Financial 20,830 +0,060 +0,29% 20,930 20,750 20,770 07 jun
MFA Financial 25,440 0,000 0,00% 25,450 25,440 25,440 jan '21
MGIC Investment Corp 20,940 -0,130 -0,62% 21,100 20,810 21,070 07 jun
MGM Growth Proper... 41,640 0,000 0,00% 0,000 0,000 41,640 apr '22
MGM Resorts Inter... 40,690 +0,600 +1,50% 40,720 39,660 40,090 07 jun
Mid-America Apart... 136,660 -0,430 -0,31% 136,940 135,700 137,090 07 jun
Miller Industries 57,200 -0,550 -0,95% 57,510 55,970 57,750 07 jun
Miller/Howard Hig... 11,220 +0,020 +0,18% 11,365 11,136 11,200 07 jun
Mine Safety 171,230 -3,200 -1,83% 174,630 171,160 174,430 07 jun
Minerals Technolo... 84,270 -1,350 -1,58% 85,440 84,185 85,620 07 jun
Mistras Group 8,310 -0,100 -1,19% 8,540 8,240 8,410 07 jun
Mitsubishi UFJ Fi... 10,400 -0,250 -2,35% 10,460 10,390 10,650 07 jun
MiX Telematics Li... 14,550 0,000 0,00% 0,000 0,000 14,550 25 mrt
Mizuho Financial ... 3,990 -0,050 -1,24% 4,020 3,990 4,040 07 jun
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 29,900 +0,010 +0,03% 29,910 29,890 29,890 07 jun
Modine Manufactur... 92,040 +1,520 +1,68% 92,590 90,000 90,520 07 jun
Moelis & Company 54,100 -0,420 -0,77% 54,470 53,650 54,520 07 jun
Mohawk Industries 113,430 -2,540 -2,19% 114,970 113,220 115,970 07 jun
Molina Healthcare 309,560 -3,840 -1,23% 316,740 309,100 313,400 07 jun
Molson Coors Beve... 59,790 0,000 0,00% 60,970 58,500 59,790 05 jun
Molson Coors Beve... 51,940 -0,920 -1,74% 52,940 51,900 52,860 07 jun
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 403,700 -3,120 -0,77% 406,860 402,080 406,820 07 jun
Moog 164,400 -1,760 -1,06% 165,610 163,320 166,160 07 jun
MOOG 170,000 0,000 0,00% 170,000 170,000 170,000 31 mei
Morgan Stanley 97,140 +0,290 +0,30% 97,680 95,930 96,850 07 jun
Morgan Stanley 25,180 -0,020 -0,08% 25,230 25,150 25,200 07 jun
Morgan Stanley DE... 25,570 -0,040 -0,16% 25,600 25,530 25,610 07 jun
Morgan Stanley Fl... 23,110 -0,020 -0,09% 23,200 23,060 23,130 07 jun
Morgan Stanley Se... 25,460 +0,010 +0,04% 25,480 25,400 25,450 07 jun
Mosaic Company (The) 28,280 -0,780 -2,68% 28,890 28,260 29,060 07 jun
Motorola Solutions 371,060 +0,590 +0,16% 373,750 369,910 370,470 07 jun
Movado Group 26,200 +0,130 +0,50% 26,325 25,910 26,070 07 jun
MPLX LP 41,050 +0,290 +0,71% 41,250 40,790 40,760 07 jun
MRC Global 12,640 -0,140 -1,10% 12,750 12,580 12,780 07 jun
MS Structured Ass... 0,480 -0,200 -29,41% 0,740 0,452 0,680 mei '20
MSC Industrial Di... 85,330 +0,230 +0,27% 86,530 84,850 85,100 07 jun
MSCI 491,690 -1,400 -0,28% 496,160 490,000 493,090 07 jun
MSG Networks 14,170 0,000 0,00% 0,000 0,000 14,170 jul '21
Mueller Industries 55,330 -0,740 -1,32% 55,979 54,970 56,070 07 jun
Mueller Water Pro... 17,520 -0,100 -0,57% 17,615 17,410 17,620 07 jun
Murphy Oil Corp 39,670 -0,350 -0,87% 40,220 39,540 40,020 07 jun
Murphy USA 445,590 +1,450 +0,33% 448,925 441,930 444,140 07 jun
MV Oil Trust 8,760 +0,110 +1,27% 8,990 8,600 8,650 07 jun
Myers Industries 15,780 0,000 0,00% 15,820 15,630 15,780 07 jun
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