pon, 16 lut 2026, 16:01 CET, NY 10:01, Londyn 15:01, Tokio 0:01, WIG20 +0.39%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 S&P500 StocksFavorites - Recent 
Date: Last Session | 2026-02-16 | 2026-02-15 | 2026-02-14 | 2026-02-13 | 2026-02-12
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 32 | First | Previous | Next 7 | Last
MA.US
MASTERCARD INC
Open:
528.7350		High/Low:
533.9900
516.0200		Last:
518.3600		Change:

Date:
Feb 13
22:00:21		52W High/Low:
601.7700
465.5900		Prev.:
52W Change:
-47.9500
(-8.47%)
Volume:
Turnover:
No. Trades:
MAA.US
MID-AMERICA APARTMENT COMMUNITIES
Open:
133.7150		High/Low:
135.9900
133.1286		Last:
135.5500		Change:

Date:
Feb 13
22:00:21		52W High/Low:
173.3760
125.7500		Prev.:
52W Change:
-21.4400
(-13.66%)
Volume:
Turnover:
No. Trades:
MAR.US
MARRIOTT INT INC/MD
Open:
353.350		High/Low:
359.080
350.180		Last:
353.890		Change:

Date:
Feb 13
22:00:18		52W High/Low:
370.000
205.400		Prev.:
52W Change:
+65.650
(+22.78%)
Volume:
Turnover:
No. Trades:
MAS.US
MASCO CORP
Open:
75.720		High/Low:
76.625
74.975		Last:
76.190		Change:

Date:
Feb 13
22:00:21		52W High/Low:
79.190
56.550		Prev.:
52W Change:
-1.430
(-1.84%)
Volume:
Turnover:
No. Trades:
MCD.US
MCDONALD'S CORP
Open:
332.4900		High/Low:
335.6700
326.5300		Last:
327.5800		Change:

Date:
Feb 13
22:00:21		52W High/Low:
335.6700 R
283.4700		Prev.:
52W Change:
+17.5600
(+5.66%)
Volume:
Turnover:
No. Trades:
MCHP.US
MICROCHIP TECHNOLOGY INC
Open:
78.0200		High/Low:
79.1700
77.5900		Last:
78.5600		Change:

Date:
Feb 13
22:00:18		52W High/Low:
83.3500
34.1250		Prev.:
52W Change:
+24.3000
(+44.78%)
Volume:
Turnover:
No. Trades:
MCK.US
MCKESSON CORP
Open:
915.080		High/Low:
938.030
915.080		Last:
934.750		Change:

Date:
Feb 13
22:00:21		52W High/Low:
971.930
585.225		Prev.:
52W Change:
+332.280
(+55.15%)
Volume:
Turnover:
No. Trades:
MCO.US
MOODY'S CORP
Open:
416.2500		High/Low:
430.8000
416.2500		Last:
426.4400		Change:

Date:
Feb 13
22:00:21		52W High/Low:
546.8800
378.7100		Prev.:
52W Change:
-101.0400
(-19.16%)
Volume:
Turnover:
No. Trades:
MDLZ.US
MONDELEZ INTERNATIONAL INC
Open:
61.9000		High/Low:
62.8000
61.4200		Last:
62.5900		Change:

Date:
Feb 13
22:00:19		52W High/Low:
71.1500
51.2008		Prev.:
52W Change:
+1.4300
(+2.34%)
Volume:
Turnover:
No. Trades:
MDT.US
MEDTRONIC PLC
Open:
100.9200		High/Low:
102.5050
99.1200		Last:
99.4900		Change:

Date:
Feb 13
22:00:21		52W High/Low:
106.3300
79.5500		Prev.:
52W Change:
+7.2900
(+7.91%)
Volume:
Turnover:
No. Trades:
MET.US
METLIFE INC
Open:
76.9000		High/Low:
77.5800
76.1400		Last:
77.3100		Change:

Date:
Feb 13
22:00:21		52W High/Low:
87.3900
65.2100		Prev.:
52W Change:
-5.0300
(-6.11%)
Volume:
Turnover:
No. Trades:
META.US
META PLATFORMS INC
Open:
645.1000		High/Low:
651.4299
634.5700		Last:
639.7700		Change:

Date:
Feb 13
22:00:18		52W High/Low:
796.2500
479.8000		Prev.:
52W Change:
-88.7900
(-12.19%)
Volume:
Turnover:
No. Trades:
MGM.US
MGM RESORTS INTERNATIONAL
Open:
34.0950		High/Low:
34.9800
33.6700		Last:
34.1400		Change:

Date:
Feb 13
22:00:21		52W High/Low:
41.3200
25.3000		Prev.:
52W Change:
-6.2300
(-15.43%)
Volume:
Turnover:
No. Trades:
MKC.US
MCCORMICK & INC/MD
Open:
71.5000		High/Low:
72.4100
70.8100		Last:
71.4900		Change:

Date:
Feb 13
22:00:21		52W High/Low:
86.2400
59.6200		Prev.:
52W Change:
-6.0200
(-7.77%)
Volume:
Turnover:
No. Trades:
MLM.US
MARTIN MARIETTA MATERIALS INC
Open:
662.4000		High/Low:
685.1459
659.0950		Last:
678.8600		Change:

Date:
Feb 13
22:00:21		52W High/Low:
710.9700
441.9450		Prev.:
52W Change:
+147.2000
(+27.69%)
Volume:
Turnover:
No. Trades:
MMM.US
3M CO
Open:
174.610		High/Low:
174.700
170.575		Last:
171.820		Change:

Date:
Feb 13
22:00:21		52W High/Low:
177.410
121.977		Prev.:
52W Change:
+23.100
(+15.53%)
Volume:
Turnover:
No. Trades:
MNST.US
MONSTER BEVERAGE CORP
Open:
80.7100		High/Low:
82.3200
80.5200		Last:
81.4800		Change:

Date:
Feb 13
22:00:18		52W High/Low:
83.2400
48.9500		Prev.:
52W Change:
+31.9600
(+64.54%)
Volume:
Turnover:
No. Trades:
MO.US
ALTRIA GROUP INC
Open:
66.8100		High/Low:
67.7650
66.4100		Last:
67.2500		Change:

Date:
Feb 13
22:00:21		52W High/Low:
68.6000
52.4600		Prev.:
52W Change:
+13.6300
(+25.42%)
Volume:
Turnover:
No. Trades:
MOH.US
MOLINA HEALTHCARE INC
Open:
128.5000		High/Low:
135.3800
128.3800		Last:
135.3500		Change:

Date:
Feb 13
22:00:21		52W High/Low:
359.9700
121.0600		Prev.:
52W Change:
-135.3200
(-49.99%)
Volume:
Turnover:
No. Trades:
MOS.US
MOSAIC CO
Open:
29.4250		High/Low:
29.9100
29.1200		Last:
29.6500		Change:

Date:
Feb 13
22:00:21		52W High/Low:
38.2300
22.3600		Prev.:
52W Change:
+3.2200
(+12.18%)
Volume:
Turnover:
No. Trades:
MPC.US
MARATHON PETROLEUM CORP
Open:
196.2500		High/Low:
204.3150
195.7500		Last:
203.2600		Change:

Date:
Feb 13
22:00:21		52W High/Low:
210.3200
115.1000		Prev.:
52W Change:
+49.1700
(+31.91%)
Volume:
Turnover:
No. Trades:
MPWR.US
MONOLITHIC POWER SYSTEMS INC
Open:
1149.0600		High/Low:
1173.3800
1136.0901		Last:
1171.4700		Change:

Date:
Feb 13
22:00:19		52W High/Low:
1250.0000
438.8600		Prev.:
52W Change:
+471.4800
(+67.36%)
Volume:
Turnover:
No. Trades:
MRK.US
MERCK & CO INC
Open:
121.5000		High/Low:
123.3300
121.0300		Last:
121.4100		Change:

Date:
Feb 13
22:00:21		52W High/Low:
123.3300 R
73.3100		Prev.:
52W Change:
+36.9900
(+43.82%)
Volume:
Turnover:
No. Trades:
MRNA.US
MODERNA INC
Open:
41.8500		High/Low:
44.8000
41.2000		Last:
42.2300		Change:

Date:
Feb 13
22:00:18		52W High/Low:
55.2000
22.2800		Prev.:
52W Change:
+10.3100
(+32.30%)
Volume:
Turnover:
No. Trades:
MS.US
MORGAN STANLEY
Open:
167.1200		High/Low:
171.4900
163.5900		Last:
171.1500		Change:

Date:
Feb 13
22:00:21		52W High/Low:
192.6800
94.3301		Prev.:
52W Change:
+34.3100
(+25.07%)
Volume:
Turnover:
No. Trades:
1 - 25 from 32 | First | Previous | Next 7 | 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.

© 2000-2026 Stooq