Accedi

Azioni Nyse

Titolo Last Var% Data Apertura Min Max Vol
ManpowerGroup 70,070 +0,14% 18/04/4002, 17:13 70,490 69,950 71,430 644.236,000 +Info
Manulife Financial Corporation 22,820 +0,18% 18/04/4002, 17:13 22,850 22,610 23,040 1.871.553,000 +Info
Marathon Oil Corporation 27,680 -2,36% 18/04/4002, 17:13 28,320 27,670 28,565 11.972.233,000 +Info
Marathon Petroleum Corporation 202,460 -0,69% 18/04/4002, 17:13 204,980 201,415 205,605 1.742.515,000 +Info
Marcus & Millichap, Inc. 30,730 -3,21% 18/04/4002, 17:13 31,960 30,650 32,020 117.873,000 +Info
MariaDB plc 0,441 -10,00% 18/04/4001, 17:13 0,482 0,434 0,482 205.154,000 +Info
Marine Products Corporation 10,700 -1,38% 18/04/4002, 17:13 11,050 10,700 11,050 28.271,000 +Info
MarineMax, Inc. (FL) 27,060 +0,15% 18/04/4002, 17:13 27,250 26,800 27,620 269.563,000 +Info
Markel Group Inc. 1.428,510 +0,34% 18/04/4002, 17:13 1.421,000 1.417,650 1.433,270 38.406,000 +Info
Markforged Holding Corporation 0,540 +2,08% 18/04/4002, 17:13 0,550 0,500 0,550 455.398,000 +Info
Marriott Vacations Worldwide Co 97,670 -0,14% 18/04/4002, 17:13 98,680 96,540 99,000 508.575,000 +Info
Marsh & McLennan Companies, Inc 197,620 +0,68% 18/04/4002, 17:13 196,760 196,230 198,050 2.146.840,000 +Info
Martin Marietta Materials, Inc. 592,920 -0,39% 18/04/4002, 17:13 596,660 590,440 600,050 492.762,000 +Info
MasTec, Inc. 82,820 -2,17% 18/04/4002, 17:13 84,830 82,500 85,670 573.943,000 +Info
Masco Corporation 72,360 -0,28% 18/04/4002, 17:13 73,260 71,820 73,260 1.548.184,000 +Info
Mason Industrial Technology, In 10,140 +0,20% 02/02/2023, 20:59 10,130 10,130 10,140 1.653.260,000 +Info
Masonite International Corporat 131,350 +0,51% 18/04/4002, 17:13 130,880 130,750 131,550 991.074,000 +Info
MasterBrand, Inc. 16,480 -2,89% 18/04/4002, 17:13 17,180 16,380 17,180 650.113,000 +Info
Mastercard Incorporated 460,160 +0,07% 18/04/4002, 17:13 462,770 458,150 463,410 1.670.611,000 +Info
Matador Resources Company 65,650 -1,96% 18/04/4002, 17:13 66,720 65,205 67,190 1.566.892,000 +Info
Materion Corporation 120,880 -0,89% 18/04/4002, 17:13 123,880 120,880 124,530 71.479,000 +Info
Mativ Holdings, Inc. 17,220 -1,20% 18/04/4001, 17:13 17,660 17,160 17,840 208.428,000 +Info
Matson, Inc. 105,970 -2,18% 18/04/4002, 17:13 108,650 105,650 108,740 192.469,000 +Info
Maui Land & Pineapple Company, 19,240 -0,21% 18/04/4002, 17:13 19,250 19,100 20,000 16.170,000 +Info
MaxLinear, Inc 20,560 -4,01% 18/04/4001, 17:13 21,650 20,500 21,703 679.548,000 +Info
Maximus, Inc. 79,780 -1,05% 18/04/4002, 17:13 80,890 79,730 81,310 303.959,000 +Info
Mayville Engineering Company, I 13,390 -3,32% 18/04/4002, 17:13 13,890 13,290 13,925 72.071,000 +Info
McCormick & Company, Incorporat 72,270 +0,65% 18/04/4002, 17:13 72,220 71,640 72,390 1.082.022,000 +Info
McDonald's Corporation 269,950 +1,70% 18/04/4002, 17:13 266,500 265,520 270,120 3.244.021,000 +Info
McEwen Mining Inc. 10,890 -1,36% 18/04/4002, 17:13 11,050 10,600 11,230 826.829,000 +Info
McKesson Corporation 525,920 -0,46% 18/04/4002, 17:13 530,620 524,270 532,000 537.970,000 +Info
MediaAlpha, Inc. 18,110 -6,07% 18/04/4002, 17:13 19,450 18,070 19,620 251.598,000 +Info
Medical Properties Trust, Inc. 4,770 +3,25% 18/04/4002, 17:13 4,700 4,650 4,860 12.064.789,000 +Info
MEDIFAST INC 31,880 -1,15% 18/04/4002, 17:13 32,780 31,741 33,520 351.894,000 +Info
Medtronic plc. 79,080 -0,21% 18/04/4001, 17:13 79,410 78,950 79,850 5.454.315,000 +Info
Merck & Company, Inc. 125,370 +0,25% 18/04/4002, 17:13 125,670 124,710 126,190 5.601.098,000 +Info
Mercury General Corporation 52,030 -2,51% 18/04/4002, 17:13 53,460 51,570 54,591 267.600,000 +Info
Meredith Corporation 59,070 +0,12% 18/04/2401, 16:38 59,100 59,040 59,130 3.363.911,000 +Info
MeridianLink, Inc. 17,150 +2,08% 18/04/4002, 17:13 16,870 16,720 17,170 238.003,000 +Info
Meritage Homes Corporation 150,140 -1,28% 18/04/4002, 17:13 153,500 149,398 155,870 322.542,000 +Info
Merrill Lynch & Co., Inc. 6.051 25,500 16/04/2024, 17:46 25,130 25,500 25,500 181,000 +Info
Mesa Royalty Trust 11,625 +0,48% 18/04/8698, 17:13 11,560 11,450 11,800 3.420,000 +Info
Mesabi Trust 17,240 -0,14% 18/04/4002, 17:13 17,620 17,200 17,620 33.228,000 +Info
MetLife, Inc. 68,920 -0,01% 18/04/4002, 17:13 69,310 68,580 69,680 2.650.459,000 +Info
Meta Data Limited 0,560 +0,94% 18/04/3328, 17:13 0,560 0,550 0,600 11.598,000 +Info
Metallus Inc. 21,260 -0,51% 18/04/4002, 17:13 21,760 21,200 21,815 265.511,000 +Info
Metals Acquisition Limited 13,120 -2,81% 18/04/4002, 17:13 13,550 12,875 13,550 72.644,000 +Info
Methode Electronics, Inc. 12,220 -0,16% 18/04/4002, 17:13 12,330 12,210 12,600 503.656,000 +Info
Metropolitan Bank Holding Corp. 32,660 -1,18% 18/04/4002, 17:13 33,330 32,550 33,620 53.541,000 +Info
Mettler-Toledo International, I 1.198,030 -2,46% 18/04/4002, 17:13 1.235,280 1.196,820 1.235,280 146.522,000 +Info