Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
M&T Bank Corp 153,820 +0,030 +0,02% 154,190 153,420 153,790 16:02
M/I Homes 130,530 +1,290 +1,00% 131,000 129,580 129,240 16:03
Macerich Company ... 15,520 -0,020 -0,13% 15,610 15,454 15,540 16:03
Mach Natural Reso... 20,650 -0,050 -0,24% 20,930 20,650 20,700 16:02
Macquarie Infrast... 4,090 0,000 0,00% 0,000 0,000 4,090 jul '22
Macy's 19,470 -0,020 -0,10% 19,665 19,285 19,490 16:04
Madison Square Ga... 188,180 -1,650 -0,87% 188,960 188,000 189,830 16:02
Magellan Midstrea... 69,000 0,000 0,00% 0,000 0,000 69,000 22 sep
Magna International 47,360 -0,130 -0,27% 47,625 47,135 47,490 16:03
Magnachip Semicon... 5,000 -0,040 -0,79% 5,115 4,990 5,040 16:03
Magnite 11,750 0,000 0,00% 0,000 0,000 11,750 17 mei
MAIDEN HOLDINGS Ltd 5,930 0,000 0,00% 0,000 0,000 5,930 dec '22
Maiden Holdings Ltd 15,400 0,000 0,00% 15,460 15,220 15,400 17 mei
Maiden Holdings N... 5,980 0,000 0,00% 0,000 0,000 5,980 dec '22
MAIDEN HOLDINGS N... 17,370 0,000 0,00% 17,440 17,300 17,370 17 mei
Main Street Capit... 48,850 +0,100 +0,21% 48,911 48,650 48,750 16:03
MainStay MacKay D... 16,480 -0,020 -0,12% 16,500 16,425 16,500 16:02
Mallinckrodt Publ... 0,750 0,000 0,00% 1,000 0,750 0,750 okt '20
Manchester United... 16,812 -0,028 -0,16% 16,940 16,720 16,840 16:03
Manitowoc Company... 12,685 +0,125 +1,00% 12,690 12,530 12,560 16:02
Manning & Napier 12,850 0,000 0,00% 0,000 0,000 12,850 okt '22
ManpowerGroup 76,555 -0,305 -0,40% 76,860 76,460 76,860 16:04
Manulife Financia... 26,540 -0,150 -0,56% 26,680 26,535 26,690 16:03
Marathon Oil Corp 26,290 +0,080 +0,31% 26,380 26,175 26,210 16:04
MARATHON PETROLEU... 176,240 -3,430 -1,91% 180,430 175,200 179,670 16:03
Marcus & Millichap 35,626 +0,086 +0,24% 35,626 35,490 35,540 15:30
Marcus Corp (The) 10,640 -0,260 -2,39% 10,970 10,630 10,900 16:03
Marine Products Corp 10,470 +0,110 +1,06% 10,558 10,470 10,360 16:00
MarineMax 28,050 -0,190 -0,67% 28,170 27,840 28,240 15:58
Markel Group 1.632,380 -30,830 -1,85% 1.658,330 1.627,275 1.663,210 16:03
MARRIOTT VACATION... 98,330 +0,150 +0,15% 99,350 97,990 98,180 16:03
Marsh & McLennan ... 209,700 -0,270 -0,13% 210,100 209,310 209,970 16:03
Martin Marietta M... 580,320 -0,430 -0,07% 581,830 575,690 580,750 16:03
Masco Corp 70,220 +0,060 +0,09% 70,550 69,890 70,160 16:03
MASONITE INTERNAT... 132,840 0,000 0,00% 132,890 132,750 132,840 14 mei
Mast Global Batte... 25,040 +0,034 +0,14% 0,000 0,000 25,006 17 mei
MasTec 108,505 +1,175 +1,09% 109,170 107,650 107,330 16:03
Mastercard 461,050 +0,780 +0,17% 462,220 458,780 460,270 16:03
Matador Resources... 62,350 +0,270 +0,43% 62,365 62,000 62,080 16:04
Materion Corp 116,310 -0,690 -0,59% 116,310 116,310 117,000 15:30
Matsons 115,340 -0,940 -0,81% 116,040 115,330 116,280 15:56
Maui Land & Pinea... 23,260 -0,040 -0,17% 23,260 23,260 23,300 15:59
Maximus 86,662 +0,032 +0,04% 86,800 86,180 86,630 15:53
MaxLinear 19,450 +0,010 +0,05% 19,640 19,260 19,440 17 mei
MBIA 5,950 -0,050 -0,83% 6,020 5,939 6,000 16:00
McCormick & Company 73,450 -0,560 -0,76% 74,090 73,450 74,010 16:04
McCormick & Company 74,250 -0,130 -0,17% 74,250 74,250 74,380 15:30
McDonald's Corp 270,835 -1,545 -0,57% 272,125 270,385 272,380 16:03
Mcewen Mining 11,440 +0,110 +0,97% 11,510 11,238 11,330 16:03
McKesson Corp 562,960 -1,560 -0,28% 565,000 558,195 564,520 16:02
MDC Holdings 62,980 0,000 0,00% 0,000 0,000 62,980 18 apr
MDU Resources Group 25,660 +0,180 +0,71% 25,810 25,620 25,480 16:03
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... 5,095 +0,085 +1,70% 5,130 4,980 5,010 16:03
Medifast 24,695 -0,305 -1,22% 24,990 24,340 25,000 16:03
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 85,222 -0,698 -0,81% 85,850 85,210 85,920 16:04
Merck & Co 131,000 -0,190 -0,14% 131,740 130,650 131,190 16:04
Mercury General Corp 57,920 -0,280 -0,48% 58,255 57,820 58,200 16:01
Meredith Corp 59,070 0,000 0,00% 0,000 0,000 59,070 dec '21
Meritage Homes Corp 183,720 +0,720 +0,39% 184,340 183,020 183,000 16:03
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... 22,720 0,000 0,00% 22,720 22,700 22,720 16 mei
Mesa Royalty Trust 9,260 -0,120 -1,28% 9,420 8,981 9,380 15:59
Mesabi Trust 18,400 +0,650 +3,66% 18,467 17,735 17,750 16:01
Methode Electronics 12,380 +0,030 +0,24% 12,410 12,257 12,350 16:01
MetLife 24,820 -0,020 -0,08% 24,840 24,752 24,840 16:01
MetLife 73,555 -0,665 -0,90% 74,450 73,440 74,220 16:03
Mettler-Toledo In... 1.523,175 +0,425 +0,03% 1.529,780 1.522,620 1.522,750 16:01
MFA Financial 10,980 -0,040 -0,36% 11,030 10,965 11,020 16:03
MFA Financial 20,780 -0,005 -0,02% 20,850 20,750 20,785 15:57
MFA Financial 25,440 0,000 0,00% 25,450 25,440 25,440 jan '21
MGIC Investment Corp 21,150 -0,040 -0,19% 21,270 21,150 21,190 16:03
MGM Growth Proper... 41,640 0,000 0,00% 0,000 0,000 41,640 apr '22
MGM Resorts Inter... 41,260 +0,230 +0,56% 41,440 41,000 41,030 16:03
Mid-America Apart... 137,455 -0,285 -0,21% 137,740 136,890 137,740 16:02
Miller Industries 59,630 -0,240 -0,40% 59,980 59,456 59,870 16:00
Miller/Howard Hig... 11,290 -0,040 -0,35% 11,390 11,290 11,330 15:51
Mine Safety 190,250 +1,100 +0,58% 190,250 189,445 189,150 15:48
Minerals Technolo... 83,720 -0,080 -0,10% 84,060 83,515 83,800 16:00
Mistras Group 8,380 0,000 0,00% 8,380 8,380 8,380 15:30
Mitsubishi UFJ Fi... 10,054 +0,024 +0,24% 10,065 10,010 10,030 16:03
MiX Telematics Li... 14,550 0,000 0,00% 0,000 0,000 14,550 25 mrt
Mizuho Financial ... 4,160 +0,100 +2,46% 4,160 4,160 4,060 16:03
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 29,800 0,000 0,00% 29,800 29,780 29,800 16:03
Modine Manufactur... 103,080 +0,860 +0,84% 103,651 102,450 102,220 16:04
Moelis & Company 56,650 -0,010 -0,02% 56,760 56,440 56,660 16:00
Mohawk Industries 119,780 -0,580 -0,48% 120,640 119,720 120,360 16:02
Molina Healthcare 345,730 -1,890 -0,54% 347,770 345,270 347,620 16:00
Molson Coors Beve... 61,900 +0,050 +0,08% 62,400 61,900 61,850 15:51
Molson Coors Beve... 56,215 -0,255 -0,45% 56,800 56,030 56,470 16:03
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 413,465 -0,455 -0,11% 413,800 411,040 413,920 16:03
Moog 171,220 +0,930 +0,55% 171,895 170,490 170,290 16:02
MOOG 172,970 0,000 0,00% 0,000 0,000 172,970 15 mei
Morgan Stanley 99,880 -0,340 -0,34% 100,300 99,380 100,220 16:03
Morgan Stanley 25,140 -0,040 -0,16% 25,170 25,120 25,180 15:57
Morgan Stanley DE... 25,457 +0,036 +0,14% 25,470 25,420 25,420 15:59
Morgan Stanley Fl... 23,160 -0,020 -0,09% 23,190 23,090 23,180 16:02
Morgan Stanley Se... 25,270 0,000 0,00% 25,280 25,270 25,270 15:50
Mosaic Company (The) 30,780 +0,170 +0,56% 30,780 30,510 30,610 16:03
Motorola Solutions 367,470 -0,330 -0,09% 368,320 366,930 367,800 16:01
Movado Group 27,495 -0,025 -0,09% 27,750 27,192 27,520 15:56
MPLX LP 40,470 +0,020 +0,05% 40,470 40,260 40,450 16:04
MRC Global 13,545 +0,065 +0,48% 13,545 13,480 13,480 16:03
MS Structured Ass... 0,480 0,000 0,00% 0,740 0,452 0,480 mei '20
MSC Industrial Di... 91,610 +0,460 +0,50% 91,610 90,830 91,150 16:03
MSCI 507,020 +1,690 +0,33% 507,640 502,540 505,330 16:03
MSG Networks 14,170 0,000 0,00% 0,000 0,000 14,170 jul '21
Mueller Industries 57,720 +0,210 +0,37% 57,810 57,190 57,510 16:03
Mueller Water Pro... 19,255 +0,055 +0,29% 19,260 19,110 19,200 16:04
Murphy Oil Corp 43,060 -0,020 -0,05% 43,240 42,960 43,080 16:02
Murphy USA 444,150 +0,770 +0,17% 445,270 442,760 443,380 16:01
MV Oil Trust 9,555 +0,065 +0,68% 9,600 9,550 9,490 15:50
Myers Industries 16,260 -0,160 -0,97% 16,400 16,200 16,420 16:02
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