Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
M&T Bank Corp 147,050 +0,920 +0,63% 147,880 146,165 146,130 16:06
M/I Homes 115,360 -0,980 -0,84% 117,520 115,000 116,340 16:06
Macerich Company ... 13,540 +0,080 +0,59% 13,748 13,510 13,460 16:07
Mach Natural Reso... 20,920 +0,500 +2,45% 20,920 20,452 20,420 15:50
Macquarie Infrast... 4,090 0,000 0,00% 0,000 0,000 4,090 jul '22
Macy's 18,620 +0,470 +2,59% 18,645 18,385 18,150 16:07
Madison Square Ga... 182,990 -2,770 -1,49% 185,410 182,400 185,760 16:07
Magellan Midstrea... 69,000 0,000 0,00% 0,000 0,000 69,000 22 sep
Magna International 48,250 +0,610 +1,28% 48,630 47,975 47,640 16:07
Magnachip Semicon... 4,785 -0,125 -2,55% 4,960 4,780 4,910 16:07
Magnite 8,980 -0,020 -0,22% 0,000 0,000 9,000 01 mei
MAIDEN HOLDINGS Ltd 5,930 0,000 0,00% 0,000 0,000 5,930 dec '22
Maiden Holdings Ltd 15,750 0,000 0,00% 0,000 0,000 15,750 01 mei
Maiden Holdings N... 5,980 0,000 0,00% 0,000 0,000 5,980 dec '22
MAIDEN HOLDINGS N... 17,715 +0,105 +0,60% 17,715 17,715 17,610 15:50
Main Street Capit... 50,000 -0,150 -0,30% 0,000 49,900 50,150 16:06
MainStay MacKay D... 16,047 -0,023 -0,14% 16,083 16,020 16,070 16:03
Mallinckrodt Publ... 0,750 0,000 0,00% 1,000 0,750 0,750 okt '20
Manchester United... 16,170 +0,150 +0,94% 16,210 16,090 16,020 16:04
Manitowoc Company... 11,900 +0,050 +0,42% 11,990 11,875 11,850 16:04
Manning & Napier 12,850 0,000 0,00% 0,000 0,000 12,850 okt '22
ManpowerGroup 75,485 +0,315 +0,42% 75,485 75,135 75,170 16:06
Manulife Financia... 23,535 -0,035 -0,15% 23,825 23,505 23,570 16:07
Marathon Oil Corp 26,125 +0,025 +0,10% 27,040 26,060 26,100 16:07
MARATHON PETROLEU... 180,360 +1,390 +0,78% 181,355 179,050 178,970 16:07
Marcus & Millichap 31,810 +0,340 +1,08% 32,085 31,850 31,470 16:06
Marcus Corp (The) 12,595 -0,515 -3,93% 13,250 12,290 13,110 16:07
Marine Products Corp 11,100 +0,010 +0,09% 0,000 11,100 11,090 16:07
MarineMax 24,510 0,000 0,00% 24,860 24,500 24,510 16:05
Markel Group 1.538,195 +61,855 +4,19% 1.548,980 1.492,020 1.476,340 16:07
MARRIOTT VACATION... 96,215 +0,845 +0,89% 96,910 96,140 95,370 16:06
Marsh & McLennan ... 199,720 -0,050 -0,03% 200,060 199,340 199,770 16:06
Martin Marietta M... 583,290 -7,570 -1,28% 0,000 582,730 590,860 16:07
Masco Corp 68,310 -0,270 -0,39% 69,360 68,290 68,580 16:07
MASONITE INTERNAT... 132,650 +0,030 +0,02% 132,700 132,660 132,620 16:07
Mast Global Batte... 24,152 +0,080 +0,33% 0,000 0,000 24,073 30 apr
MasTec 87,490 -0,930 -1,05% 89,500 87,490 88,420 16:07
Mastercard 439,140 -2,930 -0,66% 444,050 438,720 442,070 16:07
Matador Resources... 61,060 -0,020 -0,03% 62,125 60,900 61,080 16:07
Materion Corp 109,615 -5,405 -4,70% 111,330 107,730 115,020 16:06
Matsons 107,420 +1,940 +1,84% 108,045 107,400 105,480 16:05
Maui Land & Pinea... 19,830 -0,090 -0,45% 19,830 19,830 19,920 15:30
Maximus 80,630 -0,110 -0,14% 81,030 81,030 80,740 16:07
MaxLinear 19,010 -1,780 -8,56% 20,630 18,970 20,790 01 mei
MBIA 6,380 +0,030 +0,47% 6,450 6,380 6,350 16:06
McCormick & Company 75,310 0,000 0,00% 75,310 75,310 75,310 01 mei
McCormick & Company 74,810 +0,260 +0,35% 75,220 74,410 74,550 16:07
McDonald's Corp 274,330 -0,100 -0,04% 275,000 272,713 274,430 16:07
Mcewen Mining 11,600 +0,050 +0,43% 11,677 11,440 11,550 16:07
McKesson Corp 528,540 -2,560 -0,48% 531,230 524,890 531,100 16:07
MDC Holdings 62,980 0,000 0,00% 0,000 0,000 62,980 18 apr
MDU Resources Group 25,115 +0,255 +1,03% 25,340 24,900 24,860 16:07
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... 4,720 +0,090 +1,94% 4,821 4,718 4,630 16:07
Medifast 27,120 +0,760 +2,88% 27,300 26,600 26,360 16:07
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 80,735 -0,155 -0,19% 81,690 80,360 80,890 16:07
Merck & Co 128,829 +0,029 +0,02% 129,690 128,475 128,800 16:07
Mercury General Corp 54,970 +0,680 +1,25% 55,500 54,630 54,290 16:06
Meredith Corp 59,070 0,000 0,00% 0,000 0,000 59,070 dec '21
Meritage Homes Corp 166,160 -0,390 -0,23% 0,000 166,160 166,550 16:06
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... 23,000 0,000 0,00% 23,000 23,000 23,000 01 mei
Mesa Royalty Trust 8,890 +0,030 +0,34% 8,915 8,841 8,860 15:49
Mesabi Trust 16,750 +0,120 +0,72% 16,750 16,750 16,630 15:30
Methode Electronics 11,980 +0,120 +1,01% 12,060 11,980 11,860 16:04
MetLife 24,114 -0,046 -0,19% 24,110 24,110 24,160 16:01
MetLife 68,910 -2,970 -4,13% 72,610 68,660 71,880 16:07
Mettler-Toledo In... 1.226,060 -23,690 -1,90% 1.255,200 1.226,060 1.249,750 16:06
MFA Financial 10,830 +0,040 +0,37% 10,920 10,795 10,790 16:07
MFA Financial 20,340 +0,070 +0,35% 20,340 20,340 20,270 16:06
MFA Financial 25,440 0,000 0,00% 25,450 25,440 25,440 jan '21
MGIC Investment Corp 20,460 -0,090 -0,44% 20,810 20,140 20,550 16:07
MGM Growth Proper... 41,640 0,000 0,00% 0,000 0,000 41,640 apr '22
MGM Resorts Inter... 41,295 +1,545 +3,89% 43,500 41,000 39,750 16:07
Mid-America Apart... 129,310 -1,310 -1,00% 129,920 128,667 130,620 16:07
Miller Industries 49,410 +0,200 +0,41% 49,910 49,410 49,210 15:43
Miller/Howard Hig... 11,020 +0,110 +1,01% 11,020 10,940 10,910 15:42
Mine Safety 183,640 +0,820 +0,45% 0,000 183,030 182,820 16:06
Minerals Technolo... 74,060 +0,400 +0,54% 74,860 73,970 73,660 16:05
Mistras Group 9,440 +0,320 +3,51% 9,450 9,310 9,120 16:02
Mitsubishi UFJ Fi... 10,015 +0,105 +1,06% 0,000 10,000 9,910 16:07
MiX Telematics Li... 14,550 0,000 0,00% 0,000 0,000 14,550 25 mrt
Mizuho Financial ... 3,875 +0,025 +0,65% 3,889 3,865 3,850 16:06
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 29,710 +0,010 +0,03% 29,800 29,710 29,700 16:06
Modine Manufactur... 92,250 -0,030 -0,03% 94,530 92,000 92,280 16:06
Moelis & Company 51,270 +0,870 +1,73% 51,380 50,808 50,400 16:07
Mohawk Industries 113,535 -1,335 -1,16% 116,500 113,510 114,870 16:07
Molina Healthcare 337,890 -0,980 -0,29% 340,260 336,370 338,870 16:07
Molson Coors Beve... 61,936 0,000 0,00% 0,000 0,000 61,936 26 apr
Molson Coors Beve... 58,675 +1,595 +2,79% 58,760 57,120 57,080 16:07
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 363,505 -9,385 -2,52% 370,000 361,280 372,890 16:07
Moog 161,210 +0,780 +0,49% 0,000 0,000 160,430 15:51
MOOG 160,800 0,000 0,00% 0,000 0,000 160,800 30 apr
Morgan Stanley 91,960 +0,420 +0,46% 0,000 91,700 91,540 16:07
Morgan Stanley 25,040 +0,030 +0,12% 25,060 24,900 25,010 15:58
Morgan Stanley DE... 25,260 +0,010 +0,04% 25,260 25,240 25,250 15:59
Morgan Stanley Fl... 22,251 -0,029 -0,13% 22,340 22,251 22,280 16:03
Morgan Stanley Se... 25,230 +0,060 +0,24% 25,230 25,170 25,170 15:51
Mosaic Company (The) 28,010 -1,920 -6,41% 29,740 27,940 29,930 16:07
Motorola Solutions 333,930 -2,070 -0,62% 0,000 333,370 336,000 16:07
Movado Group 25,720 +0,120 +0,47% 25,820 25,720 25,600 16:01
MPLX LP 40,720 -0,870 -2,09% 40,970 40,715 41,590 16:07
MRC Global 11,280 +0,150 +1,35% 11,345 11,220 11,130 16:07
MS Structured Ass... 0,480 0,000 0,00% 0,740 0,452 0,480 mei '20
MSC Industrial Di... 90,945 -0,015 -0,02% 91,460 90,945 90,960 16:03
MSCI 464,670 -5,360 -1,14% 471,290 458,690 470,030 16:07
MSG Networks 14,170 0,000 0,00% 0,000 0,000 14,170 jul '21
Mueller Industries 55,814 -0,276 -0,49% 56,685 55,630 56,090 16:07
Mueller Water Pro... 15,940 +0,030 +0,19% 16,030 15,940 15,910 16:07
Murphy Oil Corp 44,000 -0,180 -0,41% 45,080 44,000 44,180 16:07
Murphy USA 400,260 -11,540 -2,80% 400,245 382,040 411,800 16:06
MV Oil Trust 9,675 -0,015 -0,15% 9,800 9,685 9,690 16:06
Myers Industries 22,320 +0,020 +0,09% 0,000 22,300 22,300 16:07
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