nie, 26 sty 2025, 16:49 CET, NY 10:49, Londyn 15:49, Tokio 0:49, ^SPX -0.29%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 S&P500 StocksFavorites - Recent 
Date: Last Session | 2025-01-26 | 2025-01-25 | 2025-01-24 | 2025-01-23 | 2025-01-22
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 35 | First | Previous | Next 10 | Last
MA.US
MASTERCARD
Open:
532.9000		High/Low:
536.0600
532.1500		Last:
533.4900		Change:
-0.7300
(-0.14%)
Date:
Jan 24
22:00:11		52W High/Low:
537.7000
428.8600		Prev.:
534.2200		52W Change:
+94.7900
(+21.61%)
Volume:
2.47m		Turnover:
702m		No. Trades:
5.71k
MAA.US
MID-AMERICA APARTMENT COMMUNITIES
Open:
147.400		High/Low:
149.410
146.320		Last:
148.410		Change:
+1.510
(+1.03%)
Date:
Jan 24
22:00:11		52W High/Low:
167.390
121.510		Prev.:
146.900		52W Change:
+14.350
(+10.70%)
Volume:
686k		Turnover:
65.4m		No. Trades:
1.94k
MAR.US
MARRIOTT INT INC/MD
Open:
285.0000		High/Low:
286.5900
282.3450		Last:
284.1100		Change:
-0.9600
(-0.34%)
Date:
Jan 24
22:00:11		52W High/Low:
295.4500
204.5500		Prev.:
285.0700		52W Change:
+46.2400
(+19.44%)
Volume:
1.34m		Turnover:
205m		No. Trades:
4.07k
MAS.US
MASCO
Open:
79.290		High/Low:
80.130
79.050		Last:
79.250		Change:
-0.190
(-0.24%)
Date:
Jan 24
22:00:11		52W High/Low:
86.700
63.810		Prev.:
79.440		52W Change:
+13.780
(+21.05%)
Volume:
1.21m		Turnover:
69.3m		No. Trades:
4.07k
MCD.US
MCDONALD'S
Open:
284.5050		High/Low:
286.8500
283.2800		Last:
285.4600		Change:
+1.0300
(+0.36%)
Date:
Jan 24
22:00:11		52W High/Low:
317.9000
243.5300		Prev.:
284.4300		52W Change:
-14.9800
(-4.99%)
Volume:
2.52m		Turnover:
468m		No. Trades:
6.81k
MCHP.US
MICROCHIP TECHNOLOGY
Open:
58.8900		High/Low:
59.1700
55.7500		Last:
56.3900		Change:
-3.1800
(-5.34%)
Date:
Jan 24
22:00:10		52W High/Low:
100.5650
54.4650		Prev.:
59.5700		52W Change:
-34.1700
(-37.73%)
Volume:
10.3m		Turnover:
467m		No. Trades:
35k
MCK.US
MCKESSON
Open:
597.1000		High/Low:
598.0600
586.5250		Last:
591.5800		Change:
-5.5900
(-0.94%)
Date:
Jan 24
22:00:11		52W High/Low:
637.5100
464.4150		Prev.:
597.1700		52W Change:
+106.5800
(+21.98%)
Volume:
571k		Turnover:
148m		No. Trades:
1.44k
MCO.US
MOODY'S
Open:
483.480		High/Low:
491.340
483.480		Last:
489.650		Change:
+3.530
(+0.73%)
Date:
Jan 24
22:00:11		52W High/Low:
503.945
360.050		Prev.:
486.120		52W Change:
+99.710
(+25.57%)
Volume:
500k		Turnover:
146m		No. Trades:
1.34k
MDLZ.US
MONDELEZ INT
Open:
56.8550		High/Low:
57.6186
56.8050		Last:
57.4200		Change:
+0.4600
(+0.81%)
Date:
Jan 24
22:00:11		52W High/Low:
77.2000
55.9700		Prev.:
56.9600		52W Change:
-16.5300
(-22.35%)
Volume:
7.38m		Turnover:
348m		No. Trades:
21k
MDT.US
MEDTRONIC
Open:
89.2400		High/Low:
90.3000
88.8222		Last:
90.1900		Change:
+0.9400
(+1.05%)
Date:
Jan 24
22:00:11		52W High/Low:
92.6799
75.9600		Prev.:
89.2500		52W Change:
+5.4700
(+6.46%)
Volume:
7.35m		Turnover:
404m		No. Trades:
17.7k
MET.US
METLIFE
Open:
86.9100		High/Low:
87.6400
85.8600		Last:
86.0300		Change:
-0.7300
(-0.84%)
Date:
Jan 24
22:00:11		52W High/Low:
89.0500
64.6100		Prev.:
86.7600		52W Change:
+16.3500
(+23.46%)
Volume:
3.62m		Turnover:
219m		No. Trades:
13k
META.US
META PLATFORMS
Open:
636.4000		High/Low:
652.0000
634.2000		Last:
647.4900		Change:
+11.0400
(+1.73%)
Date:
Jan 24
22:00:11		52W High/Low:
652.0000 R
385.6600		Prev.:
636.4500		52W Change:
+256.7900
(+65.73%)
Volume:
19.1m		Turnover:
7.28g		No. Trades:
54.3k
MGM.US
MGM RESORTS INT
Open:
33.085		High/Low:
33.230
32.830		Last:
32.890		Change:
-0.230
(-0.69%)
Date:
Jan 24
22:00:11		52W High/Low:
48.245
31.610		Prev.:
33.120		52W Change:
-9.970
(-23.26%)
Volume:
2.85m		Turnover:
68.9m		No. Trades:
8.94k
MHK.US
MOHAWK INDUSTRIES
Open:
127.720		High/Low:
127.720
122.130		Last:
125.300		Change:
-5.530
(-4.23%)
Date:
Jan 24
22:00:11		52W High/Low:
164.289
97.450		Prev.:
130.830		52W Change:
+27.730
(+28.42%)
Volume:
1.78m		Turnover:
154m		No. Trades:
7.37k
MKC.US
MCCORMICK & INC/MD
Open:
74.3900		High/Low:
75.3445
74.1000		Last:
74.8900		Change:
+0.1300
(+0.17%)
Date:
Jan 24
22:00:11		52W High/Low:
85.4900
64.3300		Prev.:
74.7600		52W Change:
+9.1100
(+13.85%)
Volume:
2.65m		Turnover:
146m		No. Trades:
7.62k
MKTX.US
MARKETAXESS HOLDINGS
Open:
226.490		High/Low:
226.840
223.335		Last:
224.430		Change:
-1.410
(-0.62%)
Date:
Jan 24
22:00:10		52W High/Low:
296.680
192.420		Prev.:
225.840		52W Change:
-50.460
(-18.36%)
Volume:
364k		Turnover:
39.4m		No. Trades:
1.01k
MLM.US
MARTIN MARIETTA MATERIALS
Open:
549.3800		High/Low:
550.5378
546.3637		Last:
548.5600		Change:
-0.2100
(-0.04%)
Date:
Jan 24
22:00:11		52W High/Low:
633.2300
490.0500		Prev.:
548.7700		52W Change:
+53.8800
(+10.89%)
Volume:
294k		Turnover:
85.5m		No. Trades:
836
MMC.US
MARSH & MCLENNAN COS
Open:
216.1650		High/Low:
219.5700
216.1650		Last:
218.9600		Change:
+1.5300
(+0.70%)
Date:
Jan 24
22:00:11		52W High/Low:
235.5000
188.3100		Prev.:
217.4300		52W Change:
+20.2700
(+10.20%)
Volume:
2.02m		Turnover:
264m		No. Trades:
5.21k
MMM.US
3M
Open:
148.4016		High/Low:
150.1000
148.4012		Last:
149.4300		Change:
-0.2000
(-0.13%)
Date:
Jan 24
22:00:11		52W High/Low:
152.0800
88.2300		Prev.:
149.6300		52W Change:
+56.1900
(+60.26%)
Volume:
4.86m		Turnover:
454m		No. Trades:
12.2k
MNST.US
MONSTER BEVERAGE
Open:
48.1000		High/Low:
48.5250
47.8612		Last:
48.2800		Change:
+0.1700
(+0.35%)
Date:
Jan 24
22:00:12		52W High/Low:
61.2250
43.3200		Prev.:
48.1100		52W Change:
-6.7900
(-12.33%)
Volume:
9.04m		Turnover:
332m		No. Trades:
28k
MO.US
ALTRIA GROUP
Open:
51.2500		High/Low:
52.1700
51.2000		Last:
52.0500		Change:
+0.8400
(+1.64%)
Date:
Jan 24
22:00:11		52W High/Low:
58.0350
39.2500		Prev.:
51.2100		52W Change:
+12.1200
(+30.35%)
Volume:
8.03m		Turnover:
323m		No. Trades:
26.1k
MOH.US
MOLINA HEALTHCARE
Open:
303.7500		High/Low:
306.1050
300.5400		Last:
304.3300		Change:
-2.0300
(-0.66%)
Date:
Jan 24
22:00:11		52W High/Low:
423.9244
272.6900		Prev.:
306.3600		52W Change:
-62.0200
(-16.93%)
Volume:
392k		Turnover:
62.6m		No. Trades:
1.01k
MOS.US
MOSAIC
Open:
28.9250		High/Low:
28.9250
28.0899		Last:
28.2100		Change:
-0.5900
(-2.05%)
Date:
Jan 24
22:00:11		52W High/Low:
33.4350
23.5600		Prev.:
28.8000		52W Change:
-3.7500
(-11.73%)
Volume:
4.98m		Turnover:
110m		No. Trades:
14.4k
MPC.US
MARATHON PETROLEUM
Open:
153.8000		High/Low:
155.7200
151.1800		Last:
151.6100		Change:
-2.7000
(-1.75%)
Date:
Jan 24
22:00:11		52W High/Low:
221.1100
130.5400		Prev.:
154.3100		52W Change:
-3.4900
(-2.25%)
Volume:
4.32m		Turnover:
450m		No. Trades:
7.81k
MPWR.US
MONOLITHIC POWER SYSTEMS
Open:
700.0000		High/Low:
700.0000
670.0000		Last:
678.4300		Change:
-20.3600
(-2.91%)
Date:
Jan 24
22:00:10		52W High/Low:
959.6400
546.7050		Prev.:
698.7900		52W Change:
+46.4300
(+7.35%)
Volume:
1.06m		Turnover:
409m		No. Trades:
2.86k
1 - 25 from 35 | First | Previous | Next 10 | 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