Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Bank of America Corp 25,060 0,000 0,00% 25,130 24,620 25,060 27 mrt
M&T Bank Corp 107,290 -3,420 -3,09% 110,720 104,990 110,710 27 mrt
M/I Homes 18,380 -1,640 -8,19% 19,340 18,210 20,020 27 mrt
Macerich Company ... 6,180 -0,720 -10,43% 6,950 6,000 6,900 27 mrt
Mack-Cali Realty ... 14,190 -1,730 -10,87% 15,430 14,030 15,920 27 mrt
Macquarie Infrast... 25,020 +0,520 +2,12% 25,520 22,890 24,500 27 mrt
Macy's 5,530 -0,410 -6,90% 5,700 5,260 5,940 27 mrt
Madison Square Ga... 236,580 +2,290 +0,98% 241,540 223,320 234,290 27 mrt
Magellan Midstrea... 33,610 -0,910 -2,64% 35,220 32,500 34,520 27 mrt
Magna International 32,010 -0,080 -0,25% 32,790 29,530 32,090 27 mrt
Magnachip Semicon... 9,260 -0,450 -4,63% 9,770 9,080 9,710 27 mrt
Maiden Holdings Ltd 15,730 -0,270 -1,69% 15,730 15,520 16,000 27 mrt
MAIDEN HOLDINGS Ltd 6,010 -0,080 -1,31% 6,055 5,950 6,090 27 mrt
Maiden Holdings N... 5,670 +0,170 +3,09% 5,670 5,500 5,500 27 mrt
MAIDEN HOLDINGS N... 18,930 +0,050 +0,26% 18,930 18,050 18,880 27 mrt
Main Street Capit... 23,580 +0,210 +0,90% 24,910 21,390 23,370 27 mrt
MainStay MacKay D... 19,330 -0,090 -0,46% 19,840 18,795 19,420 27 mrt
Mallinckrodt Publ... 2,230 -0,090 -3,88% 2,255 2,070 2,320 27 mrt
Manchester United... 15,580 -0,280 -1,77% 16,040 15,180 15,860 27 mrt
Manitowoc Company... 7,880 -1,180 -13,02% 8,900 7,850 9,060 27 mrt
Manning & Napier 1,160 -0,010 -0,85% 1,210 1,116 1,170 27 mrt
ManpowerGroup 53,000 -4,230 -7,39% 55,750 52,420 57,230 27 mrt
Manulife Financia... 11,270 -0,810 -6,71% 11,680 11,020 12,080 27 mrt
Marathon Oil Corp 3,520 -0,360 -9,28% 3,770 3,490 3,880 27 mrt
MARATHON PETROLEU... 23,150 +0,010 +0,04% 23,930 20,600 23,140 27 mrt
Marcus & Millichap 29,710 -0,260 -0,87% 30,947 27,550 29,970 27 mrt
Marcus Corp (The) 12,530 -1,190 -8,67% 12,920 12,280 13,720 27 mrt
Marine Products Corp 8,560 -0,950 -9,99% 9,190 8,550 9,510 27 mrt
MarineMax 9,200 -0,910 -9,00% 9,940 9,040 10,110 27 mrt
Markel Corp 892,430 -58,090 -6,11% 934,670 885,010 950,520 27 mrt
MARRIOTT VACATION... 60,440 -1,630 -2,63% 66,070 56,090 62,070 27 mrt
Marsh & McLennan ... 85,450 -0,410 -0,48% 88,240 82,620 85,860 27 mrt
Martin Marietta M... 181,220 -13,700 -7,03% 191,700 178,875 194,920 27 mrt
Masco Corp 34,650 -1,050 -2,94% 35,200 33,570 35,700 27 mrt
MASONITE INTERNAT... 45,030 -8,050 -15,17% 51,120 44,760 53,080 27 mrt
MasTec 29,500 -2,180 -6,88% 31,280 29,140 31,680 27 mrt
Mastercard 247,650 -15,530 -5,90% 256,070 244,700 263,180 27 mrt
Matador Resources... 2,350 -0,370 -13,60% 2,650 2,300 2,720 27 mrt
Materion Corp 35,230 -0,800 -2,22% 35,810 32,920 36,030 27 mrt
Matsons 29,910 -2,450 -7,57% 31,140 29,580 32,360 27 mrt
Maui Land & Pinea... 11,250 -0,940 -7,71% 11,680 10,680 12,190 27 mrt
Maximus 55,120 -0,760 -1,36% 57,000 53,300 55,880 27 mrt
MaxLinear 10,440 -0,190 -1,79% 10,510 9,740 10,630 27 mrt
MBIA 7,520 -0,580 -7,16% 7,890 7,420 8,100 27 mrt
McCormick & Company 132,290 +0,650 +0,49% 134,640 128,000 131,640 27 mrt
McCormick & Company 132,580 +0,770 +0,58% 132,600 132,580 131,810 27 mrt
McDonald's Corp 164,010 -3,340 -2,00% 169,735 159,216 167,350 27 mrt
Mcewen Mining 0,678 -0,061 -8,20% 0,770 0,672 0,739 27 mrt
McKesson Corp 125,700 -5,960 -4,53% 128,635 122,960 131,660 27 mrt
MDC Holdings 24,880 -1,750 -6,57% 25,950 24,210 26,630 27 mrt
MDU Resources Group 21,810 -0,420 -1,89% 22,395 21,180 22,230 27 mrt
Mechel PAO 0,358 -0,014 -3,63% 0,390 0,340 0,372 27 mrt
Mechel PAO Americ... 1,400 -0,010 -0,71% 1,430 1,370 1,410 27 mrt
Medical Propertie... 17,680 +0,120 +0,68% 18,705 16,570 17,560 27 mrt
Medifast 65,090 -4,480 -6,44% 68,845 64,800 69,570 27 mrt
Medley Capital Corp 18,140 +0,140 +0,78% 18,140 18,000 18,000 27 mrt
MEDLEY CAPITAL Corp 0,580 -0,047 -7,48% 0,885 0,562 0,627 27 mrt
MEDLEY CAPITAL Corp 15,310 +0,060 +0,39% 17,000 15,258 15,250 27 mrt
Medley LLC 8,470 -0,005 -0,06% 8,900 8,087 8,475 27 mrt
Medley Management 0,885 -0,365 -29,19% 1,430 0,820 1,250 27 mrt
Mednax 11,930 -0,070 -0,58% 12,300 10,340 12,000 27 mrt
Medtronic plc 89,890 -2,050 -2,23% 92,413 88,000 91,940 27 mrt
Merck & Co 71,730 -1,800 -2,45% 73,430 71,250 73,530 27 mrt
Mercury General Corp 38,500 +0,080 +0,21% 39,090 37,010 38,420 27 mrt
Meredith Corp 12,270 -0,740 -5,69% 12,695 12,120 13,010 27 mrt
Meritage Homes Corp 39,310 -4,370 -10,00% 42,900 39,260 43,680 27 mrt
Meritor 14,620 -0,860 -5,56% 15,360 14,255 15,480 27 mrt
Merrill Lynch Dep... 18,700 -0,375 -1,97% 19,890 18,700 19,075 27 mrt
Mesa Royalty Trust 6,529 -0,541 -7,65% 6,740 6,500 7,070 27 mrt
Mesabi Trust 13,990 -1,050 -6,98% 15,000 13,790 15,040 27 mrt
Methode Electronics 25,790 -2,050 -7,36% 27,090 25,520 27,840 27 mrt
MetLife 30,870 -1,660 -5,10% 32,170 30,630 32,530 27 mrt
MetLife 22,320 -0,430 -1,89% 22,830 21,770 22,750 27 mrt
Mettler-Toledo In... 658,780 -0,490 -0,07% 668,370 641,690 659,270 27 mrt
MFA Financial 1,860 +0,160 +9,41% 2,260 1,550 1,700 27 mrt
MFA Financial 14,150 +0,800 +5,99% 14,788 12,020 13,350 27 mrt
MFA Financial 9,700 +1,600 +19,75% 10,000 8,200 8,100 27 mrt
MGIC Investment Corp 7,970 -0,290 -3,51% 8,190 7,660 8,260 27 mrt
MGM Growth Proper... 22,500 +0,140 +0,63% 23,260 20,000 22,360 27 mrt
MGM Resorts Inter... 12,190 -1,260 -9,37% 12,965 12,100 13,450 27 mrt
Mid-America Apart... 107,600 +4,810 +4,68% 111,960 100,485 102,790 27 mrt
Miller Industries 25,990 -1,540 -5,59% 27,120 25,990 27,530 27 mrt
Miller/Howard Hig... 5,700 -0,060 -1,04% 5,880 5,420 5,760 27 mrt
Mine Safety 95,980 -5,810 -5,71% 99,670 94,310 101,790 27 mrt
Minerals Technolo... 32,480 -1,150 -3,42% 33,650 31,500 33,630 27 mrt
Mistras Group 3,940 -0,110 -2,72% 4,140 3,920 4,050 27 mrt
Mitsubishi UFJ Fi... 4,020 -0,060 -1,47% 4,080 3,945 4,080 27 mrt
MiX Telematics Li... 8,370 +0,020 +0,24% 8,410 8,240 8,350 27 mrt
Mizuho Financial ... 2,430 -0,050 -2,02% 2,460 2,380 2,480 27 mrt
ML Depositor Pref... 8,000 +0,900 +12,68% 8,000 7,225 7,100 27 mrt
Mobile Telesystem... 7,310 -0,430 -5,56% 7,475 7,210 7,740 27 mrt
Model N 22,920 -0,350 -1,50% 23,430 21,830 23,270 27 mrt
Modine Manufactur... 3,420 -0,270 -7,32% 3,646 3,330 3,690 27 mrt
Moelis & Company 29,870 -1,210 -3,89% 31,200 29,394 31,080 27 mrt
Mohawk Industries 78,040 -4,250 -5,16% 82,000 76,295 82,290 27 mrt
Molina Healthcare 135,170 -4,810 -3,44% 137,200 130,000 139,980 27 mrt
Molson Coors Beve... 44,107 0,000 0,00% 44,107 44,107 44,107 25 mrt
Molson Coors Beve... 38,060 -0,560 -1,45% 38,840 35,410 38,620 27 mrt
Monmouth Real Est... 21,700 -0,688 -3,07% 22,800 21,590 22,388 27 mrt
Monmouth Real Est... 11,490 -0,700 -5,74% 11,880 11,460 12,190 27 mrt
Moody's Corp 220,190 -4,140 -1,85% 226,550 215,340 224,330 27 mrt
Moog 52,790 -1,430 -2,64% 53,835 49,490 54,220 27 mrt
MOOG 51,650 0,000 0,00% 51,650 45,000 51,650 25 mrt
Morgan Stanley 34,010 -1,700 -4,76% 34,730 33,120 35,710 27 mrt
Morgan Stanley 25,250 -0,440 -1,71% 25,510 24,720 25,690 27 mrt
Morgan Stanley DE... 25,870 -0,460 -1,75% 26,390 25,404 26,330 27 mrt
Morgan Stanley Fl... 19,370 -0,280 -1,42% 20,130 18,700 19,650 27 mrt
Morgan Stanley Se... 25,360 -0,530 -2,05% 25,740 25,000 25,890 27 mrt
Mosaic Company (The) 9,900 -0,820 -7,65% 10,390 9,520 10,720 27 mrt
Motorola Solutions 135,070 -13,920 -9,34% 145,790 133,580 148,990 27 mrt
Movado Group 11,230 +0,100 +0,90% 11,860 10,500 11,130 27 mrt
MPLX LP 10,850 -0,700 -6,06% 11,240 10,380 11,550 27 mrt
MRC Global 4,380 -0,240 -5,19% 4,490 4,130 4,620 27 mrt
MS Structured Ass... 1,605 -0,185 -10,34% 1,890 1,300 1,790 27 mrt
MSC Industrial Di... 51,930 +0,540 +1,05% 53,070 49,220 51,390 27 mrt
MSCI 275,740 -16,120 -5,52% 288,420 274,080 291,860 27 mrt
MSG Networks 10,220 -0,930 -8,34% 10,880 9,990 11,150 27 mrt
Mueller Industries 22,710 -1,030 -4,34% 23,740 21,870 23,740 27 mrt
Mueller Water Pro... 7,660 -0,680 -8,15% 7,950 7,535 8,340 27 mrt
Murphy Oil Corp 5,790 -0,650 -10,09% 6,210 5,720 6,440 27 mrt
Murphy USA 83,060 -5,490 -6,20% 85,890 80,940 88,550 27 mrt
MV Oil Trust 2,700 +0,280 +11,57% 2,700 2,320 2,420 27 mrt
Myers Industries 10,620 +0,080 +0,76% 11,170 9,897 10,540 27 mrt
Welbilt 4,860 +0,110 +2,32% 5,190 4,410 4,750 27 mrt

Brussel real time stocks quotedata by Euronext. Other real time EU stocks, by Cboe Europe Ltd.; US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: VWD Group