Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
M&T Bank Corp 194,680 -2,880 -1,46% 197,890 194,135 197,560 31 okt
M/I Homes 151,590 -1,410 -0,92% 153,000 150,290 153,000 31 okt
Macerich Company ... 18,700 -0,240 -1,27% 19,095 18,610 18,940 31 okt
Mach Natural Reso... 16,100 -0,140 -0,86% 16,680 16,020 16,240 31 okt
Macquarie Infrast... 4,090 0,000 0,00% 0,000 0,000 4,090 jul '22
Macy's 15,340 -0,090 -0,58% 15,470 15,130 15,430 31 okt
Madison Square Ga... 222,700 -1,200 -0,54% 224,470 221,300 223,900 31 okt
Magellan Midstrea... 69,000 0,000 0,00% 0,000 0,000 69,000 sep '23
Magna International 39,470 -1,840 -4,45% 41,290 39,400 41,310 31 okt
Magnachip Semicon... 4,410 -0,070 -1,56% 4,580 4,350 4,480 31 okt
Magnite 12,480 -0,230 -1,81% 12,710 12,230 12,710 31 okt
MAIDEN HOLDINGS Ltd 5,930 0,000 0,00% 0,000 0,000 5,930 dec '22
Maiden Holdings Ltd 17,540 +0,160 +0,92% 17,540 17,081 17,380 31 okt
Maiden Holdings N... 5,980 0,000 0,00% 0,000 0,000 5,980 dec '22
MAIDEN HOLDINGS N... 19,150 -0,314 -1,61% 19,190 19,100 19,464 31 okt
Main Street Capit... 51,340 -0,230 -0,45% 51,648 51,071 51,570 31 okt
Mallinckrodt Publ... 0,750 -0,340 -31,19% 1,000 0,750 1,090 okt '20
Manchester United... 16,250 +0,290 +1,82% 16,260 15,895 15,960 31 okt
Manitowoc Company... 9,340 -1,030 -9,93% 9,960 8,500 10,370 31 okt
Manning & Napier 12,850 0,000 0,00% 0,000 0,000 12,850 okt '22
ManpowerGroup 62,850 -0,810 -1,27% 63,905 62,840 63,660 31 okt
Manulife Financia... 29,210 -0,750 -2,50% 29,960 29,065 29,960 31 okt
Marathon Oil Corp 27,700 +1,620 +6,21% 27,980 26,685 26,080 31 okt
MARATHON PETROLEU... 145,470 +0,710 +0,49% 146,630 144,690 144,760 31 okt
Marcus & Millichap 37,840 -0,750 -1,94% 38,430 37,840 38,590 31 okt
Marcus Corp (The) 18,870 +1,700 +9,90% 19,430 17,995 17,170 31 okt
Marine Products Corp 9,410 -0,120 -1,26% 9,580 9,360 9,530 31 okt
MarineMax 29,130 -0,910 -3,03% 31,240 28,903 30,040 31 okt
Markel Group 1.542,010 -24,170 -1,54% 1.586,440 1.521,250 1.566,180 31 okt
MARRIOTT VACATION... 77,030 -3,220 -4,01% 80,840 76,325 80,250 31 okt
Marsh & McLennan ... 218,240 -2,780 -1,26% 221,350 218,140 221,020 31 okt
Martin Marietta M... 592,340 -12,510 -2,07% 601,530 592,280 604,850 31 okt
Masco Corp 79,910 -0,440 -0,55% 81,020 79,638 80,350 31 okt
MASONITE INTERNAT... 132,840 0,000 0,00% 0,000 0,000 132,840 14 mei
Mast Global Batte... 25,160 -0,241 -0,95% 0,000 0,000 25,401 21 okt
MasTec 122,890 +2,890 +2,41% 123,950 0,000 120,000 31 okt
Mastercard 499,590 -14,100 -2,74% 527,900 499,030 513,690 31 okt
Matador Resources... 52,110 +0,390 +0,75% 53,030 51,890 51,720 31 okt
Materion Corp 101,630 -3,680 -3,49% 104,625 101,620 105,310 31 okt
Matsons 154,890 +21,300 +15,94% 155,965 139,020 133,590 31 okt
Maui Land & Pinea... 21,990 -0,080 -0,36% 22,400 21,990 22,070 31 okt
Maximus 86,440 -1,630 -1,85% 87,800 86,370 88,070 31 okt
MaxLinear 12,970 -1,670 -11,41% 14,460 12,860 14,640 31 okt
MBIA 3,940 +0,050 +1,29% 4,000 3,800 3,890 31 okt
McCormick & Company 78,240 +0,300 +0,38% 78,770 77,870 77,940 31 okt
McCormick & Company 78,500 +0,850 +1,09% 79,570 78,500 77,650 31 okt
McDonald's Corp 292,110 +0,590 +0,20% 294,380 291,170 291,520 31 okt
Mcewen Mining 9,510 -0,660 -6,49% 9,890 9,230 10,170 31 okt
McKesson Corp 500,590 +1,250 +0,25% 509,785 498,320 499,340 31 okt
MDC Holdings 62,980 0,000 0,00% 0,000 0,000 62,980 18 apr
MDU Resources Group 28,850 -0,060 -0,21% 29,181 28,710 28,910 31 okt
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... 4,630 -0,080 -1,70% 4,765 4,600 4,710 31 okt
Medifast 18,380 -0,310 -1,66% 18,690 17,885 18,690 31 okt
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 89,250 -1,250 -1,38% 89,930 88,990 90,500 31 okt
Merck & Co 102,320 -2,510 -2,39% 103,230 98,600 104,830 31 okt
Mercury General Corp 67,630 -4,230 -5,89% 71,720 67,630 71,860 31 okt
Meredith Corp 59,070 0,000 0,00% 0,000 0,000 59,070 dec '21
Meritage Homes Corp 181,200 +3,660 +2,06% 183,300 176,900 177,540 31 okt
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... 23,050 -0,300 -1,28% 23,270 23,050 23,350 31 okt
Mesa Royalty Trust 6,130 +0,020 +0,33% 6,300 6,030 6,110 31 okt
Mesabi Trust 24,120 +0,290 +1,22% 25,980 22,241 23,830 31 okt
Methode Electronics 8,720 -0,510 -5,53% 9,265 8,700 9,230 31 okt
MetLife 24,760 -0,020 -0,08% 24,930 24,635 24,780 31 okt
MetLife 78,420 -4,760 -5,72% 79,170 0,000 83,180 31 okt
Mettler-Toledo In... 1.291,750 -10,490 -0,81% 1.304,150 0,000 1.302,240 31 okt
MFA Financial 12,290 -0,290 -2,31% 12,640 12,285 12,580 31 okt
MFA Financial 22,700 +0,420 +1,88% 22,800 22,303 22,280 31 okt
MFA Financial 25,440 0,000 0,00% 25,450 25,440 25,440 jan '21
MGIC Investment Corp 25,040 -0,320 -1,26% 25,420 25,040 25,360 31 okt
MGM Growth Proper... 41,640 0,000 0,00% 0,000 0,000 41,640 apr '22
MGM Resorts Inter... 36,870 -4,540 -10,96% 39,155 36,255 41,410 31 okt
Mid-America Apart... 151,340 -0,810 -0,53% 154,690 149,990 152,150 31 okt
Miller Industries 65,640 -1,720 -2,55% 0,000 65,640 67,360 31 okt
Miller/Howard Hig... 12,280 +0,010 +0,08% 12,340 12,250 12,270 31 okt
Mine Safety 165,950 -1,340 -0,80% 167,460 165,740 167,290 31 okt
Minerals Technolo... 75,290 -1,280 -1,67% 76,275 75,020 76,570 31 okt
Mistras Group 8,450 -2,650 -23,87% 9,430 8,100 11,100 31 okt
Mitsubishi UFJ Fi... 10,580 +0,020 +0,19% 10,630 10,520 10,560 31 okt
MiX Telematics Li... 14,550 0,000 0,00% 0,000 0,000 14,550 25 mrt
Mizuho Financial ... 4,230 0,000 0,00% 4,250 4,190 4,230 31 okt
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... 117,770 -3,120 -2,58% 119,370 115,540 120,890 31 okt
Moelis & Company 66,400 -0,480 -0,72% 68,060 66,390 66,880 31 okt
Mohawk Industries 134,270 -1,020 -0,75% 135,610 133,640 135,290 31 okt
Molina Healthcare 321,220 -2,970 -0,92% 327,070 321,120 324,190 31 okt
Molson Coors Beve... 57,500 0,000 0,00% 0,000 0,000 57,500 08 okt
Molson Coors Beve... 54,470 -1,010 -1,82% 55,890 54,440 55,480 31 okt
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 454,040 -4,920 -1,07% 459,775 453,950 458,960 31 okt
Moog 188,600 -6,140 -3,15% 193,150 188,430 194,740 31 okt
MOOG 191,020 0,000 0,00% 0,000 0,000 191,020 25 okt
Morgan Stanley 116,250 -1,670 -1,42% 117,910 115,700 117,920 31 okt
Morgan Stanley 25,410 +0,030 +0,12% 25,480 25,311 25,380 31 okt
Morgan Stanley DE... 25,320 0,000 0,00% 25,350 25,300 25,320 31 okt
Morgan Stanley Fl... 23,660 +0,270 +1,15% 23,780 0,000 23,390 31 okt
Morgan Stanley Se... 25,300 -0,050 -0,20% 0,000 25,270 25,350 31 okt
Mosaic Company (The) 26,760 -0,410 -1,51% 27,480 26,760 27,170 31 okt
Motorola Solutions 449,350 -3,650 -0,81% 453,950 448,870 453,000 31 okt
Movado Group 18,470 -0,690 -3,60% 0,000 18,350 19,160 31 okt
MPLX LP 44,420 +0,050 +0,11% 44,592 44,070 44,370 31 okt
MRC Global 12,260 0,000 0,00% 12,390 12,190 12,260 31 okt
MS Structured Ass... 0,480 -0,200 -29,41% 0,740 0,452 0,680 mei '20
MSC Industrial Di... 79,070 -3,010 -3,67% 82,620 78,990 82,080 31 okt
MSCI 571,200 +2,110 +0,37% 577,445 569,000 569,090 31 okt
MSG Networks 14,170 0,000 0,00% 0,000 0,000 14,170 jul '21
Mueller Industries 81,970 -1,030 -1,24% 83,880 81,940 83,000 31 okt
Mueller Water Pro... 21,590 -0,540 -2,44% 22,110 21,580 22,130 31 okt
Murphy Oil Corp 31,480 +0,030 +0,10% 31,990 31,440 31,450 31 okt
Murphy USA 488,450 +15,820 +3,35% 503,940 0,000 472,630 31 okt
MV Oil Trust 8,800 -0,130 -1,46% 9,000 8,800 8,930 31 okt
Myers Industries 11,780 -0,280 -2,32% 12,190 11,770 12,060 31 okt
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