Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
M&T Bank Corp 146,140 -1,820 -1,23% 148,230 146,140 147,960 15:52
M/I Homes 117,445 -4,975 -4,06% 120,650 117,450 122,420 15:48
Macerich Company ... 15,210 -0,430 -2,75% 15,410 15,164 15,640 15:52
Mach Natural Reso... 20,190 +0,100 +0,50% 20,190 0,000 20,090 15:44
Macquarie Infrast... 4,090 0,000 0,00% 0,000 0,000 4,090 jul '22
Macy's 18,385 -0,345 -1,84% 18,520 18,280 18,730 15:51
Madison Square Ga... 184,310 -1,840 -0,99% 184,780 184,000 186,150 15:51
Magellan Midstrea... 69,000 0,000 0,00% 0,000 0,000 69,000 22 sep
Magna International 48,310 -0,900 -1,83% 0,000 48,390 49,210 15:51
Magnachip Semicon... 4,795 -0,035 -0,72% 0,000 4,785 4,830 15:51
Magnite 9,100 0,000 0,00% 0,000 0,000 9,100 24 apr
MAIDEN HOLDINGS Ltd 5,930 0,000 0,00% 0,000 0,000 5,930 dec '22
Maiden Holdings Ltd 16,400 0,000 0,00% 16,400 15,890 16,400 24 apr
Maiden Holdings N... 5,980 0,000 0,00% 0,000 0,000 5,980 dec '22
MAIDEN HOLDINGS N... 17,700 -0,060 -0,34% 17,700 17,700 17,760 15:30
Main Street Capit... 48,619 -0,181 -0,37% 0,000 48,580 48,800 15:51
MainStay MacKay D... 16,045 -0,085 -0,53% 16,010 16,010 16,130 15:51
Mallinckrodt Publ... 0,750 0,000 0,00% 1,000 0,750 0,750 okt '20
Manchester United... 15,610 -0,180 -1,14% 15,690 15,560 15,790 15:51
Manitowoc Company... 12,670 -0,400 -3,06% 0,000 12,670 13,070 15:50
Manning & Napier 12,850 0,000 0,00% 0,000 0,000 12,850 okt '22
ManpowerGroup 76,295 -0,805 -1,04% 76,530 76,295 77,100 15:36
Manulife Financia... 23,125 -0,355 -1,51% 23,320 23,090 23,480 15:51
Marathon Oil Corp 27,410 -0,120 -0,44% 27,730 27,400 27,530 15:52
MARATHON PETROLEU... 197,170 -1,970 -0,99% 199,085 197,160 199,140 15:51
Marcus & Millichap 32,100 -0,250 -0,77% 32,100 32,100 32,350 15:30
Marcus Corp (The) 13,540 -0,110 -0,81% 13,570 0,000 13,650 15:49
Marine Products Corp 11,226 +0,126 +1,14% 11,300 11,115 11,100 15:43
MarineMax 22,700 -4,480 -16,48% 0,000 22,511 27,180 15:52
Markel Group 1.455,140 -7,220 -0,49% 1.465,980 1.455,140 1.462,360 15:51
MARRIOTT VACATION... 101,110 -2,060 -2,00% 0,000 101,200 103,170 15:50
Marsh & McLennan ... 200,065 -0,885 -0,44% 200,950 200,060 200,950 15:51
Martin Marietta M... 581,965 -9,855 -1,67% 0,000 578,450 591,820 15:51
Masco Corp 67,990 -1,750 -2,51% 68,635 67,840 69,740 15:51
MASONITE INTERNAT... 131,490 -0,110 -0,08% 0,000 131,250 131,600 15:52
Mast Global Batte... 23,290 -0,315 -1,33% 23,605 23,605 23,605 23 apr
MasTec 83,590 -1,590 -1,87% 85,240 83,380 85,180 15:50
Mastercard 459,450 -3,050 -0,66% 461,465 459,060 462,500 15:51
Matador Resources... 64,370 -0,920 -1,41% 65,550 64,450 65,290 15:52
Materion Corp 117,960 -0,500 -0,42% 119,300 0,000 118,460 15:48
Matsons 107,880 -0,350 -0,32% 107,970 107,400 108,230 15:40
Maui Land & Pinea... 19,340 0,000 0,00% 0,000 0,000 19,340 24 apr
Maximus 80,345 -0,475 -0,59% 81,420 79,990 80,820 15:39
MaxLinear 20,930 +0,150 +0,72% 21,590 20,190 20,780 24 apr
MBIA 6,427 -0,153 -2,32% 6,500 6,420 6,580 15:50
McCormick & Company 76,290 +0,440 +0,58% 76,900 75,990 75,850 15:51
McCormick & Company 75,950 0,000 0,00% 0,000 0,000 75,950 24 apr
McDonald's Corp 275,820 -0,930 -0,34% 277,750 275,616 276,750 15:52
Mcewen Mining 10,880 -0,040 -0,37% 10,905 10,800 10,920 15:52
McKesson Corp 539,365 +3,945 +0,74% 539,865 537,460 535,420 15:51
MDC Holdings 62,980 0,000 0,00% 62,990 62,970 62,980 18 apr
MDU Resources Group 24,560 -0,130 -0,53% 0,000 24,490 24,690 15:51
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... 4,420 -0,150 -3,28% 0,000 4,410 4,570 15:52
Medifast 33,340 -0,230 -0,69% 33,350 33,114 33,570 15:51
Medley Capital Corp 25,060 0,000 0,00% 25,060 25,060 25,060 nov '20
Medley LLC 1,920 0,000 0,00% 0,000 0,000 1,920 jul '21
Medley Management 5,880 0,000 0,00% 5,930 5,709 5,880 jul '21
Medtronic plc 79,670 -0,710 -0,88% 80,350 79,430 80,380 15:52
Merck & Co 131,850 +4,850 +3,82% 132,800 129,450 127,000 15:52
Mercury General Corp 54,500 -0,720 -1,30% 54,790 54,000 55,220 15:50
Meredith Corp 59,070 0,000 0,00% 0,000 0,000 59,070 dec '21
Meritage Homes Corp 161,590 +6,900 +4,46% 165,700 159,380 154,690 15:51
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 0,000 0,00% 22,850 22,850 22,850 24 apr
Mesa Royalty Trust 9,718 -0,162 -1,64% 9,797 9,718 9,880 15:44
Mesabi Trust 17,020 -0,250 -1,45% 0,000 17,020 17,270 15:51
Methode Electronics 12,110 -0,180 -1,46% 12,160 12,090 12,290 15:51
MetLife 23,789 -0,381 -1,58% 24,060 23,789 24,170 15:43
MetLife 72,090 -0,630 -0,87% 72,760 72,090 72,720 15:51
Mettler-Toledo In... 1.215,720 -19,650 -1,59% 1.232,890 1.215,720 1.235,370 15:48
MFA Financial 10,540 -0,150 -1,40% 10,650 10,550 10,690 15:51
MFA Financial 19,740 0,000 0,00% 0,000 0,000 19,740 24 apr
MFA Financial 25,440 0,000 0,00% 25,450 25,440 25,440 jan '21
MGIC Investment Corp 20,105 -0,245 -1,20% 0,000 20,105 20,350 15:51
MGM Growth Proper... 41,640 0,000 0,00% 0,000 0,000 41,640 apr '22
MGM Resorts Inter... 42,280 -0,430 -1,01% 42,560 42,101 42,710 15:51
Mid-America Apart... 127,460 -0,940 -0,73% 127,970 0,000 128,400 15:51
Miller Industries 48,870 -0,850 -1,71% 49,700 48,840 49,720 15:51
Miller/Howard Hig... 10,940 0,000 0,00% 0,000 0,000 10,940 24 apr
Mine Safety 188,420 -2,300 -1,21% 189,520 188,420 190,720 15:48
Minerals Technolo... 71,580 -0,520 -0,72% 71,800 71,300 72,100 15:49
Mistras Group 8,793 -0,137 -1,54% 8,800 8,793 8,930 15:43
Mitsubishi UFJ Fi... 9,950 -0,120 -1,19% 9,970 9,920 10,070 15:52
MiX Telematics Li... 14,550 0,000 0,00% 0,000 0,000 14,550 25 mrt
Mizuho Financial ... 3,840 -0,070 -1,79% 3,845 3,812 3,910 15:51
ML Depositor Pref... 6,880 0,000 0,00% 6,890 6,550 6,880 mei '20
Mobile TeleSystem... 5,500 0,000 0,00% 0,000 0,000 5,500 feb '22
Model N 29,670 +0,020 +0,07% 29,690 29,650 29,650 15:52
Modine Manufactur... 88,575 -2,415 -2,65% 89,110 87,052 90,990 15:51
Moelis & Company 49,195 -4,795 -8,88% 51,380 46,280 53,990 15:51
Mohawk Industries 107,690 -3,710 -3,33% 109,590 107,250 111,400 15:51
Molina Healthcare 361,535 -5,875 -1,60% 360,150 345,880 367,410 15:51
Molson Coors Beve... 67,700 0,000 0,00% 0,000 0,000 67,700 26 mrt
Molson Coors Beve... 63,075 -0,625 -0,98% 63,410 63,040 63,700 15:51
Monmouth Real Est... 25,310 0,000 0,00% 0,000 0,000 25,310 feb '22
Montage Resources... 5,360 0,000 0,00% 5,500 5,210 5,360 nov '20
Moody's Corp 373,900 -7,310 -1,92% 380,930 373,430 381,210 15:51
Moog 156,560 -1,820 -1,15% 156,580 156,560 158,380 15:49
MOOG 155,070 0,000 0,00% 155,236 153,260 155,070 02 apr
Morgan Stanley 92,185 -1,665 -1,77% 93,500 92,170 93,850 15:52
Morgan Stanley 25,065 -0,075 -0,30% 25,226 25,030 25,140 15:51
Morgan Stanley DE... 25,330 -0,010 -0,04% 25,330 0,000 25,340 15:51
Morgan Stanley Fl... 22,110 -0,120 -0,54% 0,000 0,000 22,230 15:39
Morgan Stanley Se... 25,230 -0,050 -0,20% 25,260 25,250 25,280 15:49
Mosaic Company (The) 29,980 -0,510 -1,67% 30,470 29,985 30,490 15:51
Motorola Solutions 343,470 -1,640 -0,48% 345,860 343,460 345,110 15:51
Movado Group 26,120 -0,080 -0,31% 26,145 0,000 26,200 15:51
MPLX LP 41,633 -0,137 -0,33% 41,800 41,620 41,770 15:51
MRC Global 11,450 -0,220 -1,89% 11,590 11,440 11,670 15:51
MS Structured Ass... 0,480 0,000 0,00% 0,740 0,452 0,480 mei '20
MSC Industrial Di... 92,380 -1,040 -1,11% 92,940 92,380 93,420 15:47
MSCI 461,635 -3,015 -0,65% 474,320 460,800 464,650 15:51
MSG Networks 14,170 0,000 0,00% 0,000 0,000 14,170 jul '21
Mueller Industries 57,630 -0,330 -0,57% 57,630 57,040 57,960 15:51
Mueller Water Pro... 16,090 -0,190 -1,17% 16,180 16,080 16,280 15:50
Murphy Oil Corp 45,750 -0,470 -1,02% 46,360 45,750 46,220 15:51
Murphy USA 420,204 -0,906 -0,22% 420,301 418,466 421,110 15:44
MV Oil Trust 9,830 -0,070 -0,71% 9,953 9,829 9,900 15:40
Myers Industries 21,860 -0,150 -0,68% 21,860 21,860 22,010 15:30
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