Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
M&T Bank Corp 198,660 +1,520 +0,77% 199,740 197,600 197,140 20:41
M/I Homes 119,590 +1,740 +1,48% 121,960 118,450 117,850 20:39
Macerich Company ... 20,605 -0,185 -0,89% 20,970 20,440 20,790 20:40
Mach Natural Reso... 16,145 +0,025 +0,16% 16,390 16,070 16,120 20:40
Macy's 14,970 -0,140 -0,93% 15,285 14,890 15,110 20:40
Madison Square Ga... 211,570 +0,580 +0,27% 212,000 210,000 210,990 20:40
Magna International 38,010 -1,660 -4,18% 39,790 0,000 39,670 20:40
Magnachip Semicon... 4,480 -0,040 -0,88% 4,540 4,470 4,520 20:32
Magnite 19,490 0,000 0,00% 0,000 0,000 19,490 13 feb
Maiden Holdings Ltd 14,640 -0,010 -0,07% 14,640 14,640 14,650 16:59
MAIDEN HOLDINGS N... 17,160 +0,110 +0,65% 17,160 17,140 17,050 18:23
Main Street Capit... 61,430 +0,550 +0,90% 61,480 0,000 60,880 20:40
Manchester United... 15,880 +0,120 +0,76% 16,200 15,710 15,760 20:39
Manitowoc Company... 11,035 +0,135 +1,24% 11,310 10,680 10,900 20:39
ManpowerGroup 55,250 +0,060 +0,11% 56,053 55,085 55,190 20:39
Manulife Financia... 29,670 +0,030 +0,10% 29,725 29,490 29,640 20:41
Marathon Oil Corp 28,530 -0,020 -0,07% 0,000 0,000 28,550 21 nov
MARATHON PETROLEU... 156,610 +2,520 +1,64% 158,420 154,650 154,090 20:40
Marcus & Millichap 39,330 +2,060 +5,53% 41,940 39,000 37,270 20:39
Marcus Corp (The) 21,980 -0,160 -0,72% 22,240 21,960 22,140 20:36
Marine Products Corp 8,935 -0,095 -1,05% 8,960 8,843 9,030 20:00
MarineMax 28,310 -0,430 -1,50% 29,280 28,120 28,740 20:38
Markel Group 1.880,065 -16,875 -0,89% 1.901,900 1.876,000 1.896,940 20:41
MARRIOTT VACATION... 86,670 +1,420 +1,67% 87,190 85,945 85,250 20:40
Marsh & McLennan ... 229,720 -1,380 -0,60% 231,810 0,000 231,100 20:40
Martin Marietta M... 530,870 -0,790 -0,15% 534,820 526,845 531,660 20:41
Masco Corp 78,730 +1,110 +1,43% 79,160 77,950 77,620 20:40
Mast Global Batte... 24,270 -0,460 -1,86% 0,000 0,000 24,730 07 feb
MasTec 134,690 -2,260 -1,65% 137,220 133,400 136,950 20:40
Mastercard 566,790 +0,480 +0,08% 569,240 564,670 566,310 20:40
Matador Resources... 57,290 +0,170 +0,30% 58,790 56,950 57,120 20:41
Materion Corp 97,130 -2,010 -2,03% 100,370 97,000 99,140 20:28
Matsons 145,640 +3,800 +2,68% 145,640 142,436 141,840 20:40
Maui Land & Pinea... 20,090 -0,070 -0,35% 20,681 20,065 20,160 20:32
Maximus 67,590 +0,190 +0,28% 68,355 66,820 67,400 20:40
MaxLinear 16,430 +0,650 +4,12% 16,680 15,750 15,780 13 feb
MBIA 7,130 -0,040 -0,55% 7,380 7,095 7,170 20:39
McCormick & Company 77,415 -0,095 -0,12% 78,460 77,140 77,510 20:41
McCormick & Company 76,770 -0,680 -0,88% 77,745 76,715 77,450 20:38
McDonald's Corp 308,507 -1,513 -0,49% 310,860 308,440 310,020 20:40
Mcewen Mining 7,395 -0,225 -2,95% 0,000 7,395 7,620 20:40
McKesson Corp 597,360 -5,110 -0,85% 602,780 594,320 602,470 20:41
MDU Resources Group 16,965 +0,075 +0,44% 17,025 16,840 16,890 20:39
Medical Propertie... 4,920 +0,080 +1,65% 4,953 4,860 4,840 20:41
Medifast 16,280 +0,250 +1,56% 16,663 16,120 16,030 20:40
Medtronic plc 92,730 +0,530 +0,57% 92,910 91,860 92,200 20:41
Merck & Co 82,145 -2,275 -2,69% 84,710 82,110 84,420 20:41
Mercury General Corp 55,580 -0,980 -1,73% 56,460 54,520 56,560 20:39
Meritage Homes Co... 74,220 +0,720 +0,98% 75,640 73,320 73,500 20:40
Merrill Lynch Dep... 20,860 0,000 0,00% 0,000 0,000 20,860 nov '22
Merrill Lynch Dep... 23,180 0,000 0,00% 0,000 0,000 23,180 12 feb
Mesa Royalty Trust 6,190 +0,120 +1,98% 6,400 6,070 6,070 19:34
Mesabi Trust 25,220 +0,080 +0,32% 25,418 25,000 25,140 20:38
Methode Electronics 10,345 -0,215 -2,04% 10,740 10,310 10,560 20:39
MetLife 25,180 +0,055 +0,22% 25,180 25,080 25,125 19:22
MetLife 82,355 +0,015 +0,02% 83,520 82,340 82,340 20:40
Mettler-Toledo In... 1.285,685 -11,455 -0,88% 1.314,400 1.285,685 1.297,140 20:33
MFA Financial 10,685 +0,005 +0,05% 10,810 10,620 10,680 20:36
MFA Financial 22,400 +0,120 +0,54% 22,436 22,249 22,280 20:26
MGIC Investment Corp 24,730 +0,200 +0,82% 24,780 24,390 24,530 20:41
MGM Resorts Inter... 39,825 -0,545 -1,35% 41,310 39,720 40,370 20:41
Mid-America Apart... 157,570 +0,580 +0,37% 158,920 157,350 156,990 20:40
Miller Industries 63,440 -0,310 -0,49% 64,700 63,140 63,750 20:40
Miller/Howard Hig... 12,560 0,000 0,00% 0,000 0,000 12,560 20 nov
Mine Safety 157,215 -6,065 -3,71% 164,400 157,030 163,280 20:36
Minerals Technolo... 72,040 -1,770 -2,40% 0,000 72,040 73,810 20:40
Mistras Group 10,080 -0,040 -0,40% 10,270 10,055 10,120 20:27
Mitsubishi UFJ Fi... 12,830 +0,240 +1,91% 12,835 12,690 12,590 20:41
Mizuho Financial ... 5,745 +0,145 +2,59% 5,760 0,000 5,600 20:40
Model N 30,000 0,000 0,00% 0,000 0,000 30,000 26 jun
Modine Manufactur... 93,080 +0,050 +0,05% 94,670 90,035 93,030 20:40
Moelis & Company 76,380 +0,620 +0,82% 77,170 76,070 75,760 20:39
Mohawk Industries 121,500 +1,810 +1,51% 123,600 121,120 119,690 20:39
Molina Healthcare 273,100 +2,430 +0,90% 275,330 269,990 270,670 20:41
Molson Coors Beve... 60,307 +1,787 +3,05% 60,320 59,340 58,520 20:41
Molson Coors Beve... 61,760 +3,650 +6,28% 60,000 60,000 58,110 15:44
Moody's Corp 526,470 -1,010 -0,19% 531,930 524,140 527,480 20:40
Moog 182,250 -6,400 -3,39% 188,700 182,200 188,650 20:26
MOOG 191,000 0,000 0,00% 0,000 0,000 191,000 11 feb
Morgan Stanley 25,240 +0,010 +0,04% 25,250 25,200 25,230 20:31
Morgan Stanley 139,500 +2,660 +1,94% 139,535 0,000 136,840 20:41
Morgan Stanley DE... 25,640 0,000 0,00% 25,709 25,630 25,640 20:37
Morgan Stanley Fl... 24,160 +0,040 +0,17% 24,220 24,068 24,120 19:46
Morgan Stanley Se... 25,415 +0,025 +0,10% 25,420 25,400 25,390 20:30
Mosaic Company (The) 26,665 +0,235 +0,89% 26,780 26,380 26,430 20:41
Motorola Solutions 439,280 -26,770 -5,74% 472,180 438,240 466,050 20:39
Movado Group 19,470 -0,390 -1,96% 19,885 19,410 19,860 20:33
MPLX LP 53,980 +0,270 +0,50% 54,520 53,710 53,710 20:41
MRC Global 13,410 +0,320 +2,44% 13,460 13,100 13,090 20:41
MSC Industrial Di... 81,480 -0,500 -0,61% 83,000 80,490 81,980 20:40
MSCI 573,220 +0,920 +0,16% 578,865 571,490 572,300 20:40
Mueller Industries 82,480 +1,860 +2,31% 82,480 80,560 80,620 20:41
Mueller Water Pro... 26,755 -0,315 -1,16% 27,150 26,600 27,070 20:40
Murphy Oil Corp 28,240 +0,320 +1,15% 28,940 28,075 27,920 20:40
Murphy USA 487,540 -5,170 -1,05% 497,985 486,580 492,710 20:39
MV Oil Trust 5,380 -0,070 -1,28% 5,610 5,370 5,450 20:33
Myers Industries 12,060 +0,020 +0,17% 12,200 11,970 12,040 20:25
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