Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
M&T Bank Corp 157,650 +0,630 +0,40% 165,320 150,750 157,020 07 apr
M/I Homes 109,220 -5,070 -4,44% 116,340 108,060 114,290 07 apr
Macerich Company ... 14,070 -0,450 -3,10% 14,900 13,310 14,520 07 apr
Mach Natural Reso... 13,230 -0,370 -2,72% 13,870 12,400 13,600 07 apr
Macy's 10,850 -0,530 -4,66% 11,580 10,560 11,380 07 apr
Madison Square Ga... 178,790 -2,170 -1,20% 185,070 173,260 180,960 07 apr
Magna International 31,570 -0,900 -2,77% 32,760 30,710 32,470 07 apr
Magnachip Semicon... 2,840 0,000 0,00% 2,980 2,570 2,840 07 apr
Magnite 9,160 +0,090 +0,99% 9,640 8,220 9,070 07 apr
Maiden Holdings Ltd 12,500 -0,500 -3,85% 12,580 12,250 13,000 07 apr
MAIDEN HOLDINGS N... 14,980 -0,480 -3,10% 15,190 14,850 15,460 07 apr
Main Street Capit... 50,300 -1,180 -2,29% 52,670 47,580 51,480 07 apr
Manchester United... 12,490 -0,220 -1,73% 13,160 12,280 12,710 07 apr
Manitowoc Company... 7,420 -0,410 -5,24% 8,084 7,180 7,830 07 apr
ManpowerGroup 49,380 -2,810 -5,38% 52,225 48,151 52,190 07 apr
Manulife Financia... 27,410 -0,290 -1,05% 27,900 25,920 27,700 07 apr
Marathon Oil Corp 28,530 -0,020 -0,07% 0,000 0,000 28,550 21 nov
MARATHON PETROLEU... 121,660 +0,590 +0,49% 128,410 115,100 121,070 07 apr
Marcus & Millichap 30,530 -1,060 -3,36% 32,040 30,054 31,590 07 apr
Marcus Corp (The) 15,410 +0,150 +0,98% 16,140 14,855 15,260 07 apr
Marine Products Corp 7,860 -0,080 -1,01% 8,082 7,540 7,940 07 apr
MarineMax 18,480 -0,420 -2,22% 20,080 17,610 18,900 07 apr
Markel Group 1.678,500 -44,530 -2,58% 1.733,502 1.621,893 1.723,030 07 apr
MARRIOTT VACATION... 53,180 -1,390 -2,55% 57,100 51,135 54,570 07 apr
Marsh & McLennan ... 223,740 -6,460 -2,81% 233,220 222,550 230,200 07 apr
Martin Marietta M... 459,820 -10,880 -2,31% 479,345 444,905 470,700 07 apr
Masco Corp 60,960 -1,960 -3,12% 64,035 59,830 62,920 07 apr
Mast Global Batte... 21,370 +0,113 +0,53% 20,333 20,333 21,257 04 apr
MasTec 107,560 +1,490 +1,40% 114,235 99,700 106,070 07 apr
Mastercard 485,520 -4,250 -0,87% 502,200 465,590 489,770 07 apr
Matador Resources... 38,330 -0,050 -0,13% 40,350 35,610 38,380 07 apr
Materion Corp 73,650 -0,230 -0,31% 76,790 70,100 73,880 07 apr
Matsons 109,040 -3,120 -2,78% 115,668 106,680 112,160 07 apr
Maui Land & Pinea... 15,940 +0,030 +0,19% 16,120 15,370 15,910 07 apr
Maximus 67,340 -1,310 -1,91% 69,500 65,520 68,650 07 apr
MaxLinear 9,470 +0,160 +1,72% 10,280 8,350 9,310 07 apr
MBIA 4,300 -0,020 -0,46% 4,583 4,010 4,320 07 apr
McCormick & Company 74,140 -2,660 -3,46% 76,020 73,760 76,800 07 apr
McCormick & Company 73,920 -2,540 -3,32% 76,460 73,255 76,460 07 apr
McDonald's Corp 299,890 -0,220 -0,07% 304,880 290,500 300,110 07 apr
Mcewen Mining 6,670 -0,040 -0,60% 7,210 6,380 6,710 07 apr
McKesson Corp 661,970 -21,140 -3,09% 675,595 650,000 683,110 07 apr
MDU Resources Group 15,690 -0,320 -2,00% 16,345 15,040 16,010 07 apr
Medical Propertie... 5,180 -0,060 -1,15% 5,285 4,692 5,240 07 apr
Medifast 13,020 -0,170 -1,29% 13,270 12,295 13,190 07 apr
Medtronic plc 83,150 +0,270 +0,33% 85,370 80,580 82,880 07 apr
Merck & Co 81,180 -0,290 -0,36% 83,210 79,300 81,470 07 apr
Mercury General Corp 49,040 -1,220 -2,43% 51,500 47,060 50,260 07 apr
Meritage Homes Co... 66,000 -3,140 -4,54% 70,040 64,860 69,140 07 apr
Merrill Lynch Dep... 22,555 -0,265 -1,16% 22,555 22,555 22,820 07 apr
Mesa Royalty Trust 5,650 -0,100 -1,74% 5,812 4,840 5,750 07 apr
Mesabi Trust 24,710 +0,200 +0,82% 25,272 23,080 24,510 07 apr
Methode Electronics 5,680 -0,100 -1,73% 6,310 5,320 5,780 07 apr
MetLife 22,390 -0,440 -1,93% 22,930 22,070 22,830 07 apr
MetLife 69,340 +0,270 +0,39% 71,325 65,210 69,070 07 apr
Mettler-Toledo In... 1.032,150 +9,490 +0,93% 1.079,030 962,585 1.022,660 07 apr
MFA Financial 8,930 -0,650 -6,78% 9,688 8,840 9,580 07 apr
MFA Financial 18,950 -0,110 -0,58% 19,170 18,600 19,060 07 apr
MGIC Investment Corp 22,520 -0,620 -2,68% 23,815 22,150 23,140 07 apr
MGM Resorts Inter... 26,300 -0,560 -2,08% 28,170 25,530 26,860 07 apr
Mid-America Apart... 150,710 -2,370 -1,55% 156,240 146,160 153,080 07 apr
Miller Industries 39,610 -0,200 -0,50% 41,000 37,400 39,810 07 apr
Miller/Howard Hig... 12,560 0,000 0,00% 0,000 0,000 12,560 20 nov
Mine Safety 130,210 -3,950 -2,94% 133,460 127,860 134,160 07 apr
Minerals Technolo... 55,090 -0,680 -1,22% 57,300 52,400 55,770 07 apr
Mistras Group 9,020 -0,300 -3,22% 9,415 8,580 9,320 07 apr
Mitsubishi UFJ Fi... 10,820 -0,240 -2,17% 11,400 10,460 11,060 07 apr
Mizuho Financial ... 4,300 +0,050 +1,18% 4,400 4,040 4,250 07 apr
Modine Manufactur... 72,670 +2,590 +3,70% 77,570 65,795 70,080 07 apr
Moelis & Company 50,050 -0,510 -1,01% 52,830 47,090 50,560 07 apr
Mohawk Industries 102,160 -3,490 -3,30% 110,440 100,830 105,650 07 apr
Molina Healthcare 340,380 -6,330 -1,83% 352,585 336,250 346,710 07 apr
Molson Coors Beve... 60,360 -0,790 -1,29% 62,160 59,162 61,150 07 apr
Molson Coors Beve... 59,240 0,000 0,00% 59,240 59,240 59,240 28 mrt
Moody's Corp 398,000 -4,430 -1,10% 415,660 378,710 402,430 07 apr
Moog 153,960 +0,570 +0,37% 156,650 143,670 153,390 07 apr
MOOG 153,266 0,000 0,00% 153,266 152,200 153,266 04 apr
Morgan Stanley 24,650 -0,070 -0,28% 24,870 24,480 24,720 07 apr
Morgan Stanley 100,920 +1,090 +1,09% 104,340 94,330 99,830 07 apr
Morgan Stanley DE... 25,210 +0,050 +0,20% 25,290 25,090 25,160 07 apr
Morgan Stanley Fl... 21,440 -0,560 -2,55% 21,870 21,280 22,000 07 apr
Morgan Stanley Se... 25,010 -0,030 -0,12% 25,160 25,000 25,040 07 apr
Mosaic Company (The) 23,570 +0,120 +0,51% 24,610 22,360 23,450 07 apr
Motorola Solutions 403,120 +0,990 +0,25% 416,510 388,900 402,130 07 apr
Movado Group 13,640 -1,520 -10,03% 15,090 13,210 15,160 07 apr
MPLX LP 47,220 -1,260 -2,60% 49,270 44,600 48,480 07 apr
MRC Global 9,820 +0,020 +0,20% 10,250 9,240 9,800 07 apr
MSC Industrial Di... 70,150 -1,070 -1,50% 73,120 68,100 71,220 07 apr
MSCI 506,560 -0,880 -0,17% 521,350 486,735 507,440 07 apr
Mueller Industries 69,800 -0,800 -1,13% 73,350 66,850 70,600 07 apr
Mueller Water Pro... 22,830 -0,430 -1,85% 24,180 22,010 23,260 07 apr
Murphy Oil Corp 21,460 -0,860 -3,85% 23,020 20,660 22,320 07 apr
Murphy USA 458,220 -11,820 -2,51% 476,810 453,980 470,040 07 apr
MV Oil Trust 5,590 +0,360 +6,88% 5,950 5,180 5,230 07 apr
Myers Industries 10,270 -0,110 -1,06% 10,700 9,745 10,380 07 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