Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
M&T Bank Corp 147,960 +1,100 +0,75% 148,070 145,030 146,860 24 apr
M/I Homes 122,420 +2,950 +2,47% 127,990 119,450 119,470 24 apr
Macerich Company ... 15,640 -0,500 -3,10% 16,110 15,560 16,140 24 apr
Mach Natural Reso... 20,090 -0,190 -0,94% 20,400 20,010 20,280 24 apr
Macquarie Infrast... 4,090 0,000 0,00% 0,000 0,000 4,090 jul '22
Macy's 18,730 -0,290 -1,52% 18,990 18,680 19,020 24 apr
Madison Square Ga... 186,150 +1,060 +0,57% 187,360 185,400 185,090 24 apr
Magellan Midstrea... 69,000 0,000 0,00% 0,000 0,000 69,000 22 sep
Magna International 49,210 -0,560 -1,13% 50,180 49,028 49,770 24 apr
Magnachip Semicon... 4,830 -0,040 -0,82% 4,980 4,780 4,870 24 apr
Magnite 9,100 +0,260 +2,94% 9,180 8,790 8,840 24 apr
MAIDEN HOLDINGS Ltd 5,930 0,000 0,00% 0,000 0,000 5,930 dec '22
Maiden Holdings Ltd 16,400 +0,510 +3,21% 16,400 15,890 15,890 24 apr
Maiden Holdings N... 5,980 0,000 0,00% 0,000 0,000 5,980 dec '22
MAIDEN HOLDINGS N... 17,760 -0,149 -0,83% 17,760 17,600 17,909 24 apr
Main Street Capit... 48,800 +0,110 +0,23% 48,860 48,610 48,690 24 apr
MainStay MacKay D... 16,130 0,000 0,00% 16,140 16,080 16,130 24 apr
Mallinckrodt Publ... 0,750 -0,340 -31,19% 1,000 0,750 1,090 okt '20
Manchester United... 15,790 +0,240 +1,54% 15,870 15,520 15,550 24 apr
Manitowoc Company... 13,070 +0,050 +0,38% 13,089 12,850 13,020 24 apr
Manning & Napier 12,850 0,000 0,00% 0,000 0,000 12,850 okt '22
ManpowerGroup 77,100 +0,660 +0,86% 77,140 73,170 76,440 24 apr
Manulife Financia... 23,480 -0,110 -0,47% 23,655 23,355 23,590 24 apr
Marathon Oil Corp 27,530 -0,290 -1,04% 27,740 27,395 27,820 24 apr
MARATHON PETROLEU... 199,140 -0,510 -0,26% 199,460 195,030 199,650 24 apr
Marcus & Millichap 32,350 -0,010 -0,03% 32,425 31,690 32,360 24 apr
Marcus Corp (The) 13,650 +0,100 +0,74% 13,690 13,450 13,550 24 apr
Marine Products Corp 11,100 -0,140 -1,25% 11,230 11,020 11,240 24 apr
MarineMax 27,180 -0,760 -2,72% 28,150 26,880 27,940 24 apr
Markel Group 1.462,360 -17,290 -1,17% 1.484,220 1.450,220 1.479,650 24 apr
MARRIOTT VACATION... 103,170 +1,400 +1,38% 103,330 101,320 101,770 24 apr
Marsh & McLennan ... 200,950 -0,760 -0,38% 201,510 199,365 201,710 24 apr
Martin Marietta M... 591,820 -2,570 -0,43% 598,650 585,140 594,390 24 apr
Masco Corp 69,740 -3,270 -4,48% 71,500 68,560 73,010 24 apr
MASONITE INTERNAT... 131,600 +0,320 +0,24% 131,765 131,300 131,280 24 apr
Mast Global Batte... 23,290 -0,101 -0,43% 23,605 23,605 23,391 23 apr
MasTec 85,180 -1,350 -1,56% 87,040 84,190 86,530 24 apr
Mastercard 462,500 -0,320 -0,07% 468,150 460,350 462,820 24 apr
Matador Resources... 65,290 +0,150 +0,23% 67,510 64,450 65,140 24 apr
Materion Corp 118,460 -1,490 -1,24% 120,290 117,830 119,950 24 apr
Matsons 108,230 +0,100 +0,09% 108,310 107,080 108,130 24 apr
Maui Land & Pinea... 19,340 -0,590 -2,96% 19,926 19,160 19,930 24 apr
Maximus 80,820 -0,160 -0,20% 81,350 80,250 80,980 24 apr
MaxLinear 20,930 +0,150 +0,72% 21,590 20,190 20,780 24 apr
MBIA 6,580 +0,290 +4,61% 6,590 6,250 6,290 24 apr
McCormick & Company 75,950 +0,630 +0,84% 75,950 75,200 75,320 24 apr
McCormick & Company 75,850 +0,830 +1,11% 76,000 73,680 75,020 24 apr
McDonald's Corp 276,750 -0,130 -0,05% 277,030 272,890 276,880 24 apr
Mcewen Mining 10,920 -0,190 -1,71% 11,120 10,870 11,110 24 apr
McKesson Corp 535,420 +3,420 +0,64% 537,145 529,280 532,000 24 apr
MDC Holdings 62,980 +0,030 +0,05% 62,990 62,970 62,950 18 apr
MDU Resources Group 24,690 +0,190 +0,78% 24,720 24,400 24,500 24 apr
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... 4,570 -0,070 -1,51% 4,688 4,550 4,640 24 apr
Medifast 33,570 +0,150 +0,45% 33,810 32,650 33,420 24 apr
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 80,380 -0,910 -1,12% 80,830 80,010 81,290 24 apr
Merck & Co 127,000 +0,120 +0,09% 127,590 125,350 126,880 24 apr
Mercury General Corp 55,220 -1,540 -2,71% 56,920 55,130 56,760 24 apr
Meredith Corp 59,070 0,000 0,00% 0,000 0,000 59,070 dec '21
Meritage Homes Corp 154,690 -3,500 -2,21% 160,120 153,470 158,190 24 apr
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... 22,850 -0,050 -0,22% 22,850 22,850 22,900 24 apr
Mesa Royalty Trust 9,880 -0,200 -1,98% 10,318 9,760 10,080 24 apr
Mesabi Trust 17,270 -0,150 -0,86% 17,424 16,960 17,420 24 apr
Methode Electronics 12,290 +0,230 +1,91% 12,395 11,920 12,060 24 apr
MetLife 24,170 +0,040 +0,17% 24,280 24,013 24,130 24 apr
MetLife 72,720 +0,500 +0,69% 72,760 71,660 72,220 24 apr
Mettler-Toledo In... 1.235,370 -5,950 -0,48% 1.258,450 1.227,920 1.241,320 24 apr
MFA Financial 10,690 -0,070 -0,65% 10,710 10,550 10,760 24 apr
MFA Financial 19,740 -0,010 -0,05% 19,850 19,520 19,750 24 apr
MFA Financial 25,440 0,000 0,00% 25,450 25,440 25,440 jan '21
MGIC Investment Corp 20,350 +0,050 +0,25% 20,400 20,080 20,300 24 apr
MGM Growth Proper... 41,640 0,000 0,00% 0,000 0,000 41,640 apr '22
MGM Resorts Inter... 42,710 -0,140 -0,33% 43,280 42,130 42,850 24 apr
Mid-America Apart... 128,400 +0,910 +0,71% 128,845 125,985 127,490 24 apr
Miller Industries 49,720 -0,570 -1,13% 50,240 49,660 50,290 24 apr
Miller/Howard Hig... 10,940 +0,010 +0,09% 10,995 10,890 10,930 24 apr
Mine Safety 190,720 +0,680 +0,36% 191,170 188,170 190,040 24 apr
Minerals Technolo... 72,100 -0,080 -0,11% 72,425 70,845 72,180 24 apr
Mistras Group 8,930 -0,310 -3,35% 9,199 8,810 9,240 24 apr
Mitsubishi UFJ Fi... 10,070 -0,020 -0,20% 10,100 10,035 10,090 24 apr
MiX Telematics Li... 14,550 0,000 0,00% 0,000 0,000 14,550 25 mrt
Mizuho Financial ... 3,910 -0,040 -1,01% 3,940 3,890 3,950 24 apr
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 29,650 0,000 0,00% 29,760 29,640 29,650 24 apr
Modine Manufactur... 90,990 +1,940 +2,18% 95,000 89,650 89,050 24 apr
Moelis & Company 53,990 -0,610 -1,12% 54,715 53,330 54,600 24 apr
Mohawk Industries 111,400 -2,040 -1,80% 113,390 110,040 113,440 24 apr
Molina Healthcare 367,410 +4,190 +1,15% 368,350 361,740 363,220 24 apr
Molson Coors Beve... 67,700 0,000 0,00% 68,600 62,930 67,700 26 mrt
Molson Coors Beve... 63,700 -0,480 -0,75% 64,180 61,700 64,180 24 apr
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 381,210 -0,960 -0,25% 382,500 377,600 382,170 24 apr
Moog 158,380 -0,480 -0,30% 160,000 156,950 158,860 24 apr
MOOG 155,070 0,000 0,00% 155,236 153,260 155,070 02 apr
Morgan Stanley 93,850 +0,090 +0,10% 94,070 93,030 93,760 24 apr
Morgan Stanley 25,140 -0,070 -0,28% 25,226 25,042 25,210 24 apr
Morgan Stanley DE... 25,340 -0,030 -0,12% 25,420 25,330 25,370 24 apr
Morgan Stanley Fl... 22,230 +0,010 +0,05% 22,300 22,150 22,220 24 apr
Morgan Stanley Se... 25,280 -0,010 -0,04% 25,300 25,250 25,290 24 apr
Mosaic Company (The) 30,490 +0,080 +0,26% 30,540 30,110 30,410 24 apr
Motorola Solutions 345,110 -0,440 -0,13% 346,900 343,860 345,550 24 apr
Movado Group 26,200 -0,310 -1,17% 26,635 26,102 26,510 24 apr
MPLX LP 41,770 +0,290 +0,70% 41,870 41,250 41,480 24 apr
MRC Global 11,670 -0,380 -3,15% 12,000 11,650 12,050 24 apr
MS Structured Ass... 0,480 -0,200 -29,41% 0,740 0,452 0,680 mei '20
MSC Industrial Di... 93,420 +0,160 +0,17% 93,695 92,440 93,260 24 apr
MSCI 464,650 +18,650 +4,18% 471,030 449,000 446,000 24 apr
MSG Networks 14,170 0,000 0,00% 0,000 0,000 14,170 jul '21
Mueller Industries 57,960 +0,520 +0,91% 59,590 56,940 57,440 24 apr
Mueller Water Pro... 16,280 +0,100 +0,62% 16,370 16,080 16,180 24 apr
Murphy Oil Corp 46,220 +0,060 +0,13% 46,280 45,560 46,160 24 apr
Murphy USA 421,110 +4,400 +1,06% 421,610 415,685 416,710 24 apr
MV Oil Trust 9,900 +0,350 +3,66% 9,900 9,400 9,550 24 apr
Myers Industries 22,010 -0,010 -0,05% 22,130 21,860 22,020 24 apr
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