śro, 22 sty 2025, 23:37 CET, NY 17:37, Londyn 22:37, Tokio 7:37, ^SPX +0.61%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 U.S. StocksFavorites - Recent 
Date: Last Session | 2025-01-22 | 2025-01-21 | 2025-01-20 | 2025-01-19 | 2025-01-18
Tickers: All | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z
View: Short | OHLC | Small Charts | Big Charts | Rates of Return < 1Y | Rates of Return >= 1Y | 52 Week Extremes | Ticker Rank | Indicators | News
Indices: Yes | No    Group: Yes | No    Name: Short | Full    Untraded: Yes | No    Only Intraday: Yes | No   Support Favorites: Yes | No
Range: 1d | 3d | 5d | 10d | 1m | 3m | 5m | 1y | 2y | 3y | 5y | 10y | 20y | 30y | 50y | 100y | Max    Type: Candle | Bar | Line | P&F    Type: Linear | Log
Sort: Symbol | Name | Date | Change | 52W Change | Prev. | Open | High | Low | Last | Volume | Turnover | No. Trades | 1Y High | 1Y Low
AQ
ON | OFF
1 - 25 from 486 | First | Previous | Next 25 | Last
M.US
MACY'S
Open:
14.4250		High/Low:
14.6300
14.2250		Last:
14.6000		Change:
+0.2200
(+1.53%)
Date:
Jan 22
22:00:12		52W High/Low:
22.1000
13.6601		Prev.:
14.3800		52W Change:
-3.6600
(-20.04%)
Volume:
7.45m		Turnover:
94.4m		No. Trades:
20k
MA.US
MASTERCARD
Open:
527.9800		High/Low:
530.3000
525.6700		Last:
527.1800		Change:
-0.8800
(-0.17%)
Date:
Jan 22
22:00:12		52W High/Low:
537.7000
428.8600		Prev.:
528.0600		52W Change:
+87.4300
(+19.88%)
Volume:
2.04m		Turnover:
573m		No. Trades:
5.42k
MAA.US
MID-AMERICA APARTMENT COMMUNITIES
Open:
147.1300		High/Low:
147.1300
146.9500		Last:
147.1300		Change:
-3.3800
(-2.25%)
Date:
Jan 22
22:00:12		52W High/Low:
167.3900
121.5100		Prev.:
150.5100		52W Change:
+11.2200
(+8.26%)
Volume:
669k		Turnover:
59.4m		No. Trades:
1.81k
MAA_I.US
MID-AMERICA APARTMENT COMMUNIT
Open:
58.5000		High/Low:
58.7681
58.5000		Last:
58.7681		Change:
-0.2219
(-0.38%)
Date:
Jan 22
17:33:41		52W High/Low:
62.1669
53.1400		Prev.:
58.9900		52W Change:
+1.7981
(+3.16%)
Volume:
482		Turnover:
23.5k		No. Trades:
2
MAC.US
MACERICH
Open:
20.0600		High/Low:
20.0700
19.8000		Last:
19.8900		Change:
-0.3000
(-1.49%)
Date:
Jan 22
22:00:12		52W High/Low:
22.2700
12.9900		Prev.:
20.1900		52W Change:
+3.8700
(+24.16%)
Volume:
1.56m		Turnover:
23.8m		No. Trades:
2.59k
MACA.US
MORINGA ACQUISITION
Open:
9.5200		High/Low:
12.0900
8.9100		Last:
9.4600		Change:

Date:
Aug 15
21:59:44		52W High/Low:
13.5576
8.6450		Prev.:
52W Change:
-1.3501
(-12.49%)
Volume:
Turnover:
No. Trades:
MACI.US
MELAR ACQUISITION I
Open:
10.1200		High/Low:
10.1200
10.1200		Last:
10.1200		Change:
+0.0021
(+0.02%)
Date:
Jan 22
16:06:24		52W High/Low:
10.1800
9.9500		Prev.:
10.1179		52W Change:
+0.1600
(+1.61%)
Volume:
1.37k		Turnover:
13.8k		No. Trades:
13
MACIU.US
MELAR ACQUISITION I
Open:
10.17		High/Low:
10.17
10.17		Last:
10.17		Change:

Date:
Jan 21
20:00:44		52W High/Low:
10.64
9.99		Prev.:
52W Change:
+0.17
(+1.70%)
Volume:
Turnover:
No. Trades:
MACIW.US
MELAR ACQUISITION I
Open:
0.19710		High/Low:
0.19710
0.17550		Last:
0.19710		Change:
-0.05280
(-21.13%)
Date:
Jan 22
16:11:19		52W High/Low:
0.33036
0.08510		Prev.:
0.24990		52W Change:
+0.08710
(+79.18%)
Volume:
1.75k		Turnover:
165		No. Trades:
8
MADE.US
ISHARES US MANUFACTURING ETF
Open:
26.2600		High/Low:
26.3000
26.2000		Last:
26.2000		Change:
+0.0300
(+0.11%)
Date:
Jan 22
21:54:11		52W High/Low:
27.0600
22.2750		Prev.:
26.1700		52W Change:
+1.8801
(+7.73%)
Volume:
6.36k		Turnover:
117k		No. Trades:
17
MAG.US
MAG SILVER
Open:
15.3450		High/Low:
15.4000
14.9900		Last:
15.0100		Change:
-0.2100
(-1.38%)
Date:
Jan 22
22:00:10		52W High/Low:
18.2700
8.1950		Prev.:
15.2200		52W Change:
+5.8400
(+63.69%)
Volume:
289k		Turnover:
2.86m		No. Trades:
1.05k
MAGN.US
GLATFELTER
Open:
17.805		High/Low:
17.955
17.520		Last:
17.560		Change:
-0.300
(-1.68%)
Date:
Jan 22
22:00:12		52W High/Low:
35.230
15.795		Prev.:
17.860		52W Change:
-2.070
(-10.55%)
Volume:
309k		Turnover:
3.68m		No. Trades:
1.11k
MAGS.US
ROUNDHILL MAGNIFICENT SEVEN ETF
Open:
55.9300		High/Low:
56.6700
55.9300		Last:
56.4400		Change:
+0.8500
(+1.53%)
Date:
Jan 22
22:00:11		52W High/Low:
58.6900
34.0000		Prev.:
55.5900		52W Change:
+21.8300
(+63.07%)
Volume:
2.22m		Turnover:
106m		No. Trades:
4.56k
MAGX.US
ROUNDHILL DAILY 2X LONG MAGNIFICENT SEVEN ETF
Open:
48.5900		High/Low:
49.5967
48.5900		Last:
49.1000		Change:
+1.3300
(+2.78%)
Date:
Jan 22
22:00:12		52W High/Low:
53.8099
22.5810		Prev.:
47.7700		52W Change:
+23.4500
(+91.42%)
Volume:
123k		Turnover:
3.72m		No. Trades:
308
MAIA.US
MAIA BIOTECHNOLOGY
Open:
2.0000		High/Low:
2.0200
1.9000		Last:
1.9200		Change:
-0.0300
(-1.54%)
Date:
Jan 22
22:00:10		52W High/Low:
5.9900
1.2400		Prev.:
1.9500		52W Change:
+0.6100
(+46.56%)
Volume:
118k		Turnover:
205k		No. Trades:
216
MAIN.US
MAIN STREET CAPITAL
Open:
60.6100		High/Low:
60.9300
60.4800		Last:
60.7300		Change:
-0.1100
(-0.18%)
Date:
Jan 22
22:00:12		52W High/Low:
60.9800
43.9000		Prev.:
60.8400		52W Change:
+15.5700
(+34.48%)
Volume:
483k		Turnover:
20.4m		No. Trades:
1.27k
MAMA.US
MAMA'S CREATIONS
Open:
8.0500		High/Low:
8.1500
7.7800		Last:
7.7900		Change:
-0.3200
(-3.95%)
Date:
Jan 22
22:00:11		52W High/Low:
9.9800
4.1700		Prev.:
8.1100		52W Change:
+3.1100
(+66.45%)
Volume:
245k		Turnover:
1.37m		No. Trades:
695
MAMO.US
MASSIMO GROUP
Open:
2.8900		High/Low:
2.9680
2.7615		Last:
2.9500		Change:
+0.1400
(+4.98%)
Date:
Jan 22
22:00:11		52W High/Low:
4.6600
2.4200		Prev.:
2.8100		52W Change:
-0.0600
(-1.99%)
Volume:
52.3k		Turnover:
138k		No. Trades:
124
MAN.US
MANPOWERGROUP
Open:
60.600		High/Low:
60.970
59.985		Last:
60.240		Change:
-0.500
(-0.82%)
Date:
Jan 22
22:00:12		52W High/Low:
78.870
53.700		Prev.:
60.740		52W Change:
-15.910
(-20.89%)
Volume:
520k		Turnover:
20.2m		No. Trades:
1.81k
MANH.US
MANHATTAN ASSOCIATES
Open:
284.7800		High/Low:
285.4500
280.2700		Last:
281.9500		Change:
-0.1300
(-0.05%)
Date:
Jan 22
22:00:11		52W High/Low:
312.5999
205.1200		Prev.:
282.0800		52W Change:
+57.5600
(+25.65%)
Volume:
274k		Turnover:
41m		No. Trades:
613
MANU.US
MANCHESTER UNITED
Open:
16.0500		High/Low:
16.0500
16.0000		Last:
16.0500		Change:
-0.3400
(-2.07%)
Date:
Jan 22
22:00:12		52W High/Low:
22.0000
13.5000		Prev.:
16.3900		52W Change:
-3.6100
(-18.36%)
Volume:
184k		Turnover:
1.67m		No. Trades:
527
MAPS.US
WM TECHNOLOGY
Open:
1.4000		High/Low:
1.4100
1.3500		Last:
1.3800		Change:
-0.0200
(-1.43%)
Date:
Jan 22
22:00:11		52W High/Low:
1.6500
0.7000		Prev.:
1.4000		52W Change:
+0.5100
(+58.62%)
Volume:
1.38m		Turnover:
1.72m		No. Trades:
1.68k
MAPSW.US
WM TECHNOLOGY
Open:
0.0488		High/Low:
0.0500
0.0375		Last:
0.0499		Change:
+0.0021
(+4.39%)
Date:
Jan 22
21:59:28		52W High/Low:
0.1050
0.0182		Prev.:
0.0478		52W Change:
+0.0283
(+131.02%)
Volume:
95.1k		Turnover:
4.28k		No. Trades:
118
MAQC.US
MAQUIA CAPITAL ACQUISITION
Open:
11.410		High/Low:
11.410
11.290		Last:
11.290		Change:

Date:
Jul 30
22:00:19		52W High/Low:
13.060
10.590		Prev.:
52W Change:
+0.250
(+2.26%)
Volume:
Turnover:
No. Trades:
MAR.US
MARRIOTT INT INC/MD
Open:
277.7700		High/Low:
280.7800
277.7700		Last:
280.4100		Change:
+2.6900
(+0.97%)
Date:
Jan 22
22:00:12		52W High/Low:
295.4500
204.5500		Prev.:
277.7200		52W Change:
+43.0300
(+18.13%)
Volume:
1.41m		Turnover:
186m		No. Trades:
3.42k
1 - 25 from 486 | First | Previous | Next 25 | Last
On Stooq
Market Stat, Ticker Rank, Economic Calendar, HTML5 Charts
Related Groups Quote
Most Viewed Groups Quote

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO2 CH4 Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.

© 2000-2025 Stooq