Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
M&T Bank Corp 201,240 -0,740 -0,37% 202,877 200,270 201,980 31 jan
M/I Homes 125,800 -4,160 -3,20% 0,000 125,500 129,960 31 jan
Macerich Company ... 20,780 -0,090 -0,43% 21,080 20,555 20,870 31 jan
Mach Natural Reso... 17,800 -0,010 -0,06% 17,870 17,530 17,810 31 jan
Macy's 15,580 -0,190 -1,20% 15,935 15,480 15,770 31 jan
Madison Square Ga... 219,870 -0,730 -0,33% 221,140 218,170 220,600 31 jan
Magna International 39,670 -1,830 -4,41% 41,250 39,480 41,500 31 jan
Magnachip Semicon... 4,050 +0,040 +1,00% 4,100 3,980 4,010 31 jan
Magnite 17,200 -0,280 -1,60% 17,830 17,120 17,480 31 jan
Maiden Holdings Ltd 14,730 +0,050 +0,34% 15,250 14,280 14,680 31 jan
MAIDEN HOLDINGS N... 16,800 -0,300 -1,75% 17,130 16,410 17,100 31 jan
Main Street Capit... 61,960 +0,510 +0,83% 62,190 0,000 61,450 31 jan
Manchester United... 15,870 -0,290 -1,79% 16,400 15,810 16,160 31 jan
Manitowoc Company... 9,990 -0,070 -0,70% 10,151 9,840 10,060 31 jan
ManpowerGroup 60,220 -0,490 -0,81% 60,950 59,530 60,710 31 jan
Manulife Financia... 29,910 -0,620 -2,03% 30,565 29,890 30,530 31 jan
Marathon Oil Corp 28,530 -0,020 -0,07% 0,000 0,000 28,550 21 nov
MARATHON PETROLEU... 145,710 -4,250 -2,83% 150,125 145,230 149,960 31 jan
Marcus & Millichap 38,160 -0,020 -0,05% 38,540 37,600 38,180 31 jan
Marcus Corp (The) 20,120 -0,260 -1,28% 0,000 20,010 20,380 31 jan
Marine Products Corp 9,390 -0,100 -1,05% 9,560 9,270 9,490 31 jan
MarineMax 30,360 -0,070 -0,23% 31,300 30,130 30,430 31 jan
Markel Group 1.828,780 -2,370 -0,13% 1.838,700 1.818,000 1.831,150 31 jan
MARRIOTT VACATION... 86,770 -2,340 -2,63% 89,520 86,300 89,110 31 jan
Marsh & McLennan ... 216,880 -3,950 -1,79% 219,856 215,640 220,830 31 jan
Martin Marietta M... 544,120 -2,210 -0,40% 0,000 541,990 546,330 31 jan
Masco Corp 79,280 -1,820 -2,24% 80,705 79,210 81,100 31 jan
Mast Global Batte... 23,750 -0,285 -1,19% 23,850 23,730 24,035 31 jan
MasTec 145,090 -1,840 -1,25% 150,080 144,100 146,930 31 jan
Mastercard 555,430 -10,580 -1,87% 565,540 554,640 566,010 31 jan
Matador Resources... 58,000 -1,540 -2,59% 59,510 57,430 59,540 31 jan
Materion Corp 101,000 -0,760 -0,75% 105,110 100,830 101,760 31 jan
Matsons 141,850 +0,510 +0,36% 143,095 140,640 141,340 31 jan
Maui Land & Pinea... 20,130 -1,020 -4,82% 0,000 20,010 21,150 31 jan
Maximus 75,290 -0,740 -0,97% 75,883 74,800 76,030 31 jan
MaxLinear 17,860 +0,390 +2,23% 18,210 16,910 17,470 31 jan
MBIA 7,110 +0,950 +15,42% 7,230 6,050 6,160 31 jan
McCormick & Company 77,230 -0,550 -0,71% 77,980 76,942 77,780 31 jan
McCormick & Company 77,030 +0,338 +0,44% 77,740 77,030 76,692 31 jan
McDonald's Corp 288,700 -1,620 -0,56% 291,250 287,350 290,320 31 jan
Mcewen Mining 8,240 -0,310 -3,63% 8,560 8,160 8,550 31 jan
McKesson Corp 594,750 -9,850 -1,63% 604,500 591,980 604,600 31 jan
MDU Resources Group 17,820 -0,090 -0,50% 18,005 17,750 17,910 31 jan
Medical Propertie... 4,690 -0,010 -0,21% 4,840 4,590 4,700 31 jan
Medifast 15,700 -0,070 -0,44% 16,300 15,530 15,770 31 jan
Medtronic plc 90,820 -1,170 -1,27% 92,100 90,650 91,990 31 jan
Merck & Co 98,820 -0,130 -0,13% 100,060 98,580 98,950 31 jan
Mercury General Corp 49,840 -0,960 -1,89% 50,990 49,620 50,800 31 jan
Meritage Homes Co... 77,870 -3,150 -3,89% 0,000 77,570 81,020 31 jan
Merrill Lynch Dep... 20,860 0,000 0,00% 0,000 0,000 20,860 nov '22
Merrill Lynch Dep... 23,105 -0,055 -0,24% 23,190 22,805 23,160 31 jan
Mesa Royalty Trust 6,900 -0,160 -2,27% 7,200 6,880 7,060 31 jan
Mesabi Trust 23,600 -1,620 -6,42% 25,310 23,060 25,220 31 jan
Methode Electronics 11,320 -0,680 -5,67% 11,980 11,140 12,000 31 jan
MetLife 25,060 -0,110 -0,44% 25,210 25,020 25,170 31 jan
MetLife 86,510 -0,490 -0,56% 87,505 86,230 87,000 31 jan
Mettler-Toledo In... 1.364,440 -0,060 0,00% 1.382,125 1.358,820 1.364,500 31 jan
MFA Financial 10,500 +0,140 +1,35% 10,565 0,000 10,360 31 jan
MFA Financial 22,090 +0,140 +0,64% 22,230 21,730 21,950 31 jan
MGIC Investment Corp 25,540 -0,170 -0,66% 25,750 25,345 25,710 31 jan
MGM Resorts Inter... 34,480 -0,070 -0,20% 34,890 34,170 34,550 31 jan
Mid-America Apart... 152,580 +0,740 +0,49% 154,140 151,600 151,840 31 jan
Miller Industries 65,970 -2,640 -3,85% 0,000 65,140 68,610 31 jan
Miller/Howard Hig... 12,560 0,000 0,00% 0,000 0,000 12,560 20 nov
Mine Safety 164,730 -0,660 -0,40% 166,675 164,490 165,390 31 jan
Minerals Technolo... 76,690 -0,560 -0,72% 77,740 76,000 77,250 31 jan
Mistras Group 9,920 -0,140 -1,39% 10,125 9,910 10,060 31 jan
Mitsubishi UFJ Fi... 12,610 -0,140 -1,10% 12,770 12,590 12,750 31 jan
Mizuho Financial ... 5,480 -0,090 -1,62% 5,630 5,430 5,570 31 jan
Model N 30,000 0,000 0,00% 0,000 0,000 30,000 26 jun
Modine Manufactur... 101,450 -1,010 -0,99% 104,850 99,380 102,460 31 jan
Moelis & Company 78,290 +0,520 +0,67% 80,000 78,070 77,770 31 jan
Mohawk Industries 122,300 -4,190 -3,31% 126,380 119,150 126,490 31 jan
Molina Healthcare 310,410 -2,480 -0,79% 315,600 309,621 312,890 31 jan
Molson Coors Beve... 54,750 -0,480 -0,87% 55,610 54,670 55,230 31 jan
Molson Coors Beve... 57,200 -0,910 -1,57% 57,200 57,200 58,110 31 jan
Moody's Corp 499,440 +0,240 +0,05% 505,775 498,230 499,200 31 jan
Moog 181,660 -5,910 -3,15% 187,080 180,450 187,570 31 jan
MOOG 178,270 0,000 0,00% 0,000 0,000 178,270 27 jan
Morgan Stanley 25,120 -0,040 -0,16% 25,170 25,060 25,160 31 jan
Morgan Stanley 138,430 -1,510 -1,08% 139,755 137,770 139,940 31 jan
Morgan Stanley DE... 25,530 +0,010 +0,04% 25,590 25,470 25,520 31 jan
Morgan Stanley Fl... 24,020 +0,050 +0,21% 0,000 23,970 23,970 31 jan
Morgan Stanley Se... 25,370 -0,040 -0,16% 25,431 25,335 25,410 31 jan
Mosaic Company (The) 27,890 -0,690 -2,41% 28,545 27,690 28,580 31 jan
Motorola Solutions 469,250 -3,360 -0,71% 473,890 467,313 472,610 31 jan
Movado Group 19,120 -0,750 -3,77% 19,780 19,030 19,870 31 jan
MPLX LP 52,010 -1,350 -2,53% 53,320 51,940 53,360 31 jan
MRC Global 14,680 -0,460 -3,04% 14,970 14,405 15,140 31 jan
MSC Industrial Di... 80,410 -1,480 -1,81% 0,000 79,955 81,890 31 jan
MSCI 596,770 +6,040 +1,02% 597,090 586,040 590,730 31 jan
Mueller Industries 78,750 -1,360 -1,70% 0,000 78,420 80,110 31 jan
Mueller Water Pro... 23,000 -0,010 -0,04% 23,195 22,700 23,010 31 jan
Murphy Oil Corp 26,630 -0,830 -3,02% 27,530 26,470 27,460 31 jan
Murphy USA 502,910 -0,720 -0,14% 506,410 497,540 503,630 31 jan
MV Oil Trust 5,050 -0,190 -3,63% 5,320 4,777 5,240 31 jan
Myers Industries 12,040 -0,160 -1,31% 12,330 11,980 12,200 31 jan
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