Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
M&T Bank Corp 191,970 +0,250 +0,13% 193,060 189,906 191,720 18:50
M/I Homes 116,860 -0,270 -0,23% 118,145 116,350 117,130 18:48
Macerich Company ... 18,445 +0,405 +2,25% 18,510 17,950 18,040 18:51
Mach Natural Reso... 14,815 -0,035 -0,24% 15,200 14,680 14,850 18:51
Macy's 14,240 -0,110 -0,77% 14,700 14,190 14,350 18:51
Madison Square Ga... 203,893 +0,203 +0,10% 204,840 202,425 203,690 18:48
Magna International 36,500 +0,070 +0,19% 37,200 36,315 36,430 18:51
Magnachip Semicon... 4,565 +0,025 +0,55% 4,600 4,475 4,540 18:48
Magnite 15,780 0,000 0,00% 0,000 0,000 15,780 28 feb
Maiden Holdings Ltd 14,720 +0,270 +1,87% 14,900 14,660 14,450 17:30
MAIDEN HOLDINGS N... 16,720 +0,090 +0,54% 16,750 16,500 16,630 18:12
Main Street Capit... 60,860 +0,060 +0,10% 61,850 60,590 60,800 18:51
Manchester United... 14,625 -0,035 -0,24% 14,820 14,495 14,660 18:50
Manitowoc Company... 9,925 -0,425 -4,11% 10,452 9,910 10,350 18:51
ManpowerGroup 58,110 +0,480 +0,83% 58,490 57,130 57,630 18:51
Manulife Financia... 31,230 +0,070 +0,22% 31,580 31,020 31,160 18:51
Marathon Oil Corp 28,530 -0,020 -0,07% 0,000 0,000 28,550 21 nov
MARATHON PETROLEU... 147,425 -2,755 -1,83% 152,750 146,640 150,180 18:51
Marcus & Millichap 38,465 -0,015 -0,04% 38,870 38,255 38,480 18:50
Marcus Corp (The) 18,150 -0,190 -1,04% 18,670 18,150 18,340 18:49
Marine Products Corp 8,600 0,000 0,00% 8,740 8,600 8,600 18:36
MarineMax 25,020 -0,330 -1,30% 25,700 24,780 25,350 18:48
Markel Group 1.932,520 -0,920 -0,05% 1.952,780 1.922,535 1.933,440 18:51
MARRIOTT VACATION... 75,520 +0,080 +0,11% 76,680 74,930 75,440 18:51
Marsh & McLennan ... 238,750 +0,910 +0,38% 239,690 235,080 237,840 18:51
Martin Marietta M... 479,930 -3,210 -0,66% 490,000 477,500 483,140 18:50
Masco Corp 75,500 +0,320 +0,43% 76,210 75,315 75,180 18:50
Mast Global Batte... 24,065 -0,071 -0,29% 0,000 0,000 24,136 28 feb
MasTec 131,830 +1,240 +0,95% 135,870 128,820 130,590 18:51
Mastercard 578,815 +2,505 +0,43% 582,230 575,770 576,310 18:50
Matador Resources... 51,300 -1,040 -1,99% 52,860 50,880 52,340 18:51
Materion Corp 90,760 -0,600 -0,66% 93,165 90,620 91,360 18:46
Matsons 142,690 -1,380 -0,96% 145,000 141,580 144,070 18:49
Maui Land & Pinea... 19,377 -0,083 -0,43% 19,377 19,377 19,460 15:30
Maximus 64,860 -0,340 -0,52% 65,840 64,050 65,200 18:50
MaxLinear 14,610 0,000 0,00% 0,000 0,000 14,610 28 feb
MBIA 5,660 -0,410 -6,75% 6,090 5,660 6,070 18:45
McCormick & Company 84,430 +1,820 +2,20% 84,480 82,380 82,610 18:50
McCormick & Company 84,290 +1,880 +2,28% 84,290 82,850 82,410 18:46
McDonald's Corp 304,830 -3,500 -1,14% 309,490 304,040 308,330 18:51
Mcewen Mining 6,930 +0,050 +0,73% 7,140 6,920 6,880 18:50
McKesson Corp 644,190 +3,930 +0,61% 648,465 636,900 640,260 18:50
MDU Resources Group 17,365 +0,115 +0,67% 17,467 17,275 17,250 18:50
Medical Propertie... 5,795 -0,105 -1,78% 6,000 5,700 5,900 18:51
Medifast 14,300 -0,060 -0,42% 14,684 14,140 14,360 18:38
Medtronic plc 94,735 +2,715 +2,95% 94,750 92,300 92,020 18:51
Merck & Co 92,450 +0,200 +0,22% 92,790 91,775 92,250 18:51
Mercury General Corp 54,850 +0,920 +1,71% 55,190 53,560 53,930 18:48
Meritage Homes Co... 71,820 -0,650 -0,90% 72,830 71,485 72,470 18:51
Merrill Lynch Dep... 23,100 0,000 0,00% 0,000 0,000 23,100 26 feb
Mesa Royalty Trust 6,265 +0,005 +0,08% 6,265 6,265 6,260 18:49
Mesabi Trust 27,100 -0,650 -2,34% 27,900 27,050 27,750 18:46
Methode Electronics 10,520 -0,380 -3,49% 10,945 10,500 10,900 18:49
MetLife 86,620 +0,440 +0,51% 87,390 86,045 86,180 18:51
MetLife 25,320 -0,030 -0,12% 25,350 25,152 25,350 18:48
Mettler-Toledo In... 1.287,960 +15,240 +1,20% 1.293,460 1.252,370 1.272,720 18:49
MFA Financial 10,610 -0,030 -0,28% 10,650 10,515 10,640 18:50
MFA Financial 22,950 +0,130 +0,57% 22,950 22,850 22,820 18:50
MGIC Investment Corp 24,855 +0,245 +1,00% 24,980 24,545 24,610 18:51
MGM Resorts Inter... 34,470 -0,290 -0,83% 35,530 34,290 34,760 18:51
Mid-America Apart... 170,790 +2,670 +1,59% 171,010 167,613 168,120 18:50
Miller Industries 57,000 -0,920 -1,59% 58,488 56,820 57,920 18:48
Miller/Howard Hig... 12,560 0,000 0,00% 0,000 0,000 12,560 20 nov
Mine Safety 163,440 -0,260 -0,16% 164,380 162,560 163,700 18:48
Minerals Technolo... 68,440 -0,300 -0,44% 69,725 68,240 68,740 18:46
Mistras Group 9,760 -0,080 -0,81% 9,920 9,750 9,840 18:50
Mitsubishi UFJ Fi... 13,030 +0,300 +2,36% 13,080 12,950 12,730 18:50
Mizuho Financial ... 5,745 +0,105 +1,86% 5,750 5,680 5,640 18:51
Modine Manufactur... 80,810 -3,750 -4,43% 86,180 80,210 84,560 18:51
Moelis & Company 70,420 -0,220 -0,31% 71,301 69,880 70,640 18:48
Mohawk Industries 118,870 +1,280 +1,09% 118,870 116,635 117,590 18:51
Molina Healthcare 302,445 +1,325 +0,44% 305,510 300,800 301,120 18:50
Molson Coors Beve... 60,250 +0,470 +0,79% 0,000 0,000 59,780 24 feb
Molson Coors Beve... 61,695 +0,405 +0,66% 61,830 60,985 61,290 18:50
Moody's Corp 504,975 +1,035 +0,21% 507,330 501,030 503,940 18:51
Moog 171,153 +0,662 +0,39% 172,320 168,271 170,490 18:47
MOOG 172,440 +5,900 +3,54% 172,440 172,440 166,540 18:26
Morgan Stanley 25,250 +0,020 +0,08% 25,330 25,240 25,230 18:22
Morgan Stanley 132,580 -0,530 -0,40% 133,990 131,930 133,110 18:51
Morgan Stanley DE... 25,577 +0,077 +0,30% 25,590 25,555 25,500 18:48
Morgan Stanley Fl... 23,911 +0,031 +0,13% 23,920 23,830 23,880 18:25
Morgan Stanley Se... 25,370 +0,010 +0,04% 25,395 25,360 25,360 18:48
Mosaic Company (The) 24,330 +0,410 +1,71% 0,000 23,950 23,920 18:51
Motorola Solutions 428,980 -11,240 -2,55% 440,680 428,420 440,220 18:50
Movado Group 19,390 +0,080 +0,41% 19,730 19,320 19,310 18:49
MPLX LP 54,590 +0,680 +1,26% 54,790 53,940 53,910 18:51
MRC Global 12,085 -0,085 -0,70% 12,350 12,060 12,170 18:51
MSC Industrial Di... 80,330 -0,030 -0,04% 81,390 79,680 80,360 18:48
MSCI 598,420 +7,910 +1,34% 598,420 589,760 590,510 18:50
Mueller Industries 81,965 +1,785 +2,23% 82,232 80,190 80,180 18:49
Mueller Water Pro... 25,840 +0,080 +0,31% 25,980 25,540 25,760 18:51
Murphy Oil Corp 26,075 -0,415 -1,57% 26,850 25,930 26,490 18:51
Murphy USA 469,980 +0,740 +0,16% 471,010 464,890 469,240 18:51
MV Oil Trust 5,000 -0,080 -1,57% 5,207 5,000 5,080 18:51
Myers Industries 10,460 -0,500 -4,56% 10,993 10,450 10,960 18:50
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