Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
M&T Bank Corp 156,580 -1,070 -0,68% 165,200 153,710 157,650 08 apr
M/I Homes 104,270 -4,950 -4,53% 112,670 102,480 109,220 08 apr
Macerich Company ... 13,240 -0,830 -5,90% 0,000 13,020 14,070 08 apr
Mach Natural Reso... 13,300 +0,070 +0,53% 14,055 13,010 13,230 08 apr
Macy's 10,020 -0,830 -7,65% 11,220 9,760 10,850 08 apr
Madison Square Ga... 175,610 -3,180 -1,78% 184,140 173,670 178,790 08 apr
Magna International 30,820 -0,750 -2,38% 32,540 30,390 31,570 08 apr
Magnachip Semicon... 2,650 -0,190 -6,69% 2,950 2,585 2,840 08 apr
Magnite 9,000 -0,150 -1,64% 10,040 8,830 9,150 08 apr
Maiden Holdings Ltd 13,320 +0,820 +6,56% 13,500 12,874 12,500 08 apr
MAIDEN HOLDINGS N... 15,230 +0,250 +1,67% 15,380 15,000 14,980 08 apr
Main Street Capit... 49,150 -1,150 -2,29% 52,898 48,540 50,300 08 apr
Manchester United... 12,210 -0,280 -2,24% 12,728 12,050 12,490 08 apr
Manitowoc Company... 7,240 -0,180 -2,43% 7,836 7,170 7,420 08 apr
ManpowerGroup 48,720 -0,660 -1,34% 51,170 48,315 49,380 08 apr
Manulife Financia... 26,930 -0,480 -1,75% 28,550 26,610 27,410 08 apr
Marathon Oil Corp 28,530 -0,020 -0,07% 0,000 0,000 28,550 21 nov
MARATHON PETROLEU... 118,550 -3,110 -2,56% 126,130 116,320 121,660 08 apr
Marcus & Millichap 30,130 -0,400 -1,31% 31,645 29,795 30,530 08 apr
Marcus Corp (The) 15,190 -0,220 -1,43% 15,990 14,985 15,410 08 apr
Marine Products Corp 7,590 -0,270 -3,44% 8,100 7,538 7,860 08 apr
MarineMax 18,090 -0,390 -2,11% 20,140 17,750 18,480 08 apr
Markel Group 1.680,260 +1,760 +0,10% 1.755,340 1.662,000 1.678,500 08 apr
MARRIOTT VACATION... 50,860 -2,320 -4,36% 55,950 50,240 53,180 08 apr
Marsh & McLennan ... 220,650 -3,090 -1,38% 229,410 217,330 223,740 08 apr
Martin Marietta M... 452,510 -7,310 -1,59% 473,100 442,890 459,820 08 apr
Masco Corp 58,730 -2,230 -3,66% 62,000 57,810 60,960 08 apr
Mast Global Batte... 21,370 +1,037 +5,10% 0,000 0,000 20,333 04 apr
MasTec 106,820 -0,740 -0,69% 115,150 104,460 107,560 08 apr
Mastercard 479,920 -5,600 -1,15% 505,570 471,660 485,520 08 apr
Matador Resources... 36,670 -1,660 -4,33% 40,160 36,075 38,330 08 apr
Materion Corp 72,150 -1,500 -2,04% 78,935 70,915 73,650 08 apr
Matsons 102,880 -6,160 -5,65% 113,685 101,775 109,040 08 apr
Maui Land & Pinea... 15,560 -0,380 -2,38% 16,750 15,460 15,940 08 apr
Maximus 65,540 -1,800 -2,67% 68,865 65,150 67,340 08 apr
MaxLinear 9,150 -0,320 -3,38% 10,240 8,811 9,470 08 apr
MBIA 4,110 -0,190 -4,42% 4,439 4,060 4,300 08 apr
McCormick & Company 72,270 -1,870 -2,52% 73,271 71,890 74,140 08 apr
McCormick & Company 72,210 -1,710 -2,31% 76,410 71,510 73,920 08 apr
McDonald's Corp 299,830 -0,060 -0,02% 308,250 294,920 299,890 08 apr
Mcewen Mining 6,560 -0,110 -1,65% 7,014 6,560 6,670 08 apr
McKesson Corp 652,830 -9,140 -1,38% 678,605 646,730 661,970 08 apr
MDU Resources Group 15,600 -0,090 -0,57% 16,200 15,390 15,690 08 apr
Medical Propertie... 5,010 -0,170 -3,28% 5,420 4,910 5,180 08 apr
Medifast 12,570 -0,450 -3,46% 13,120 12,410 13,020 08 apr
Medtronic plc 81,880 -1,270 -1,53% 85,310 80,610 83,150 08 apr
Merck & Co 78,950 -2,230 -2,75% 83,270 77,540 81,180 08 apr
Mercury General Corp 49,580 +0,540 +1,10% 51,860 49,000 49,040 08 apr
Meritage Homes Co... 62,530 -3,470 -5,26% 68,080 61,315 66,000 08 apr
Merrill Lynch Dep... 22,740 +0,186 +0,82% 22,740 22,470 22,555 08 apr
Mesa Royalty Trust 5,460 -0,190 -3,36% 5,670 5,396 5,650 08 apr
Mesabi Trust 24,740 +0,030 +0,12% 25,936 24,740 24,710 08 apr
Methode Electronics 5,350 -0,330 -5,81% 5,900 5,250 5,680 08 apr
MetLife 22,629 +0,238 +1,07% 22,700 22,448 22,390 08 apr
MetLife 68,420 -0,920 -1,33% 73,340 67,320 69,340 08 apr
Mettler-Toledo In... 972,510 -59,640 -5,78% 1.083,720 954,510 1.032,150 08 apr
MFA Financial 8,560 -0,370 -4,14% 9,230 8,455 8,930 08 apr
MFA Financial 18,811 -0,139 -0,73% 19,651 18,700 18,950 08 apr
MGIC Investment Corp 22,430 -0,090 -0,40% 23,460 22,120 22,520 08 apr
MGM Resorts Inter... 25,790 -0,510 -1,94% 27,755 25,300 26,300 08 apr
Mid-America Apart... 149,970 -0,740 -0,49% 154,210 148,740 150,710 08 apr
Miller Industries 38,990 -0,620 -1,57% 40,480 38,540 39,610 08 apr
Miller/Howard Hig... 12,560 0,000 0,00% 0,000 0,000 12,560 20 nov
Mine Safety 132,820 +2,610 +2,00% 134,780 131,660 130,210 08 apr
Minerals Technolo... 53,600 -1,490 -2,70% 56,400 52,635 55,090 08 apr
Mistras Group 8,860 -0,160 -1,77% 9,400 8,720 9,020 08 apr
Mitsubishi UFJ Fi... 10,790 -0,030 -0,28% 11,620 10,680 10,820 08 apr
Mizuho Financial ... 4,380 +0,080 +1,86% 4,670 4,315 4,300 08 apr
Modine Manufactur... 71,820 -0,850 -1,17% 77,810 69,725 72,670 08 apr
Moelis & Company 48,860 -1,190 -2,38% 52,810 47,860 50,050 08 apr
Mohawk Industries 98,630 -3,530 -3,46% 105,290 97,340 102,160 08 apr
Molina Healthcare 330,660 -9,720 -2,86% 358,890 326,715 340,380 08 apr
Molson Coors Beve... 58,500 -1,860 -3,08% 62,140 57,830 60,360 08 apr
Molson Coors Beve... 59,240 0,000 0,00% 0,000 0,000 59,240 28 mrt
Moody's Corp 396,700 -1,300 -0,33% 419,820 390,705 398,000 08 apr
Moog 150,900 -3,060 -1,99% 158,285 147,948 153,960 08 apr
MOOG 153,266 0,000 0,00% 0,000 0,000 153,266 04 apr
Morgan Stanley 24,500 -0,150 -0,61% 24,850 24,500 24,650 08 apr
Morgan Stanley 100,310 -0,610 -0,60% 106,940 98,270 100,920 08 apr
Morgan Stanley DE... 25,110 -0,100 -0,40% 25,355 25,110 25,210 08 apr
Morgan Stanley Fl... 21,550 +0,110 +0,51% 21,730 21,500 21,440 08 apr
Morgan Stanley Se... 24,950 -0,060 -0,24% 25,145 24,950 25,010 08 apr
Mosaic Company (The) 22,760 -0,810 -3,44% 24,480 22,370 23,570 08 apr
Motorola Solutions 394,720 -8,400 -2,08% 418,190 390,140 403,120 08 apr
Movado Group 13,490 -0,150 -1,10% 14,400 13,300 13,640 08 apr
MPLX LP 46,680 -0,540 -1,14% 49,470 46,186 47,220 08 apr
MRC Global 9,460 -0,360 -3,67% 10,165 9,250 9,820 08 apr
MSC Industrial Di... 70,170 +0,020 +0,03% 74,013 69,520 70,150 08 apr
MSCI 506,970 +0,410 +0,08% 531,660 496,850 506,560 08 apr
Mueller Industries 68,500 -1,300 -1,86% 72,270 67,465 69,800 08 apr
Mueller Water Pro... 22,820 -0,010 -0,04% 24,025 22,540 22,830 08 apr
Murphy Oil Corp 19,620 -1,840 -8,57% 22,330 19,225 21,460 08 apr
Murphy USA 465,310 +7,090 +1,55% 482,850 458,790 458,220 08 apr
MV Oil Trust 5,480 -0,110 -1,97% 5,980 5,400 5,590 08 apr
Myers Industries 9,580 -0,690 -6,72% 10,540 9,440 10,270 08 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