wto, 21 sty 2025, 7:18 CET, NY 1:18, Londyn 6:18, Tokio 15:18, ^SPX +1.00%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 S&P500 StocksFavorites - Recent 
Date: Last Session | 2025-01-21 | 2025-01-20 | 2025-01-19 | 2025-01-18 | 2025-01-17
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
Last:
524.7000		Date:
Jan 17
22:00:16
Operations (▲): 2022-10-06 [Div. 0.16%], 2022-07-07 [Div. 0.15%]
Change:

High/Low:
528.1300
521.0100
52W Change:
+97.2800
(+22.76%)		52W High/Low:
537.7000
427.4500
Open:
524.4400		Prev.:
Volume:
Turnover:
No. Trades:
MAA.US
MID-AMERICA APARTMENT COMMUNITIES
Last:
150.5200		Date:
Jan 17
22:00:16
Operations (▲): 2022-10-13 [Div. 0.86%], 2022-07-14 [Div. 0.74%]
Change:

High/Low:
151.8300
150.0200
52W Change:
+17.5200
(+13.17%)		52W High/Low:
167.3900
121.5100
Open:
150.6600		Prev.:
Volume:
Turnover:
No. Trades:
MAR.US
MARRIOTT INT INC/MD
Last:
277.1800		Date:
Jan 17
22:00:13
Operations (▲): 2022-11-22 [Div. 0.25%], 2022-08-17 [Div. 0.18%]
Change:

High/Low:
279.6000
276.5000
52W Change:
+49.4800
(+21.73%)		52W High/Low:
295.4500
204.5500
Open:
279.0000		Prev.:
Volume:
Turnover:
No. Trades:
MAS.US
MASCO
Last:
78.2000		Date:
Jan 17
22:00:16
Operations (▲): 2022-11-09 [Div. 0.61%], 2022-08-11 [Div. 0.52%], ...
Change:

High/Low:
78.6100
77.7200
52W Change:
+10.9000
(+16.20%)		52W High/Low:
86.7000
63.8100
Open:
78.1400		Prev.:
Volume:
Turnover:
No. Trades:
MCD.US
MCDONALD'S
Last:
280.9500		Date:
Jan 17
22:00:16
Operations (▲): 2022-11-30 [Div. 0.56%], 2022-08-31 [Div. 0.54%], ...
Change:

High/Low:
284.0800
280.0000
52W Change:
-10.2100
(-3.51%)		52W High/Low:
317.9000
243.5300
Open:
281.0000		Prev.:
Volume:
Turnover:
No. Trades:
MCHP.US
MICROCHIP TECHNOLOGY
Last:
57.9700		Date:
Jan 17
22:00:14
Operations (▲): 2022-11-21 [Div. 0.44%], 2022-08-18 [Div. 0.42%], ...
Change:

High/Low:
58.4700
57.1750
52W Change:
-25.3700
(-30.44%)		52W High/Low:
100.5650
54.4650
Open:
57.4900		Prev.:
Volume:
Turnover:
No. Trades:
MCK.US
MCKESSON
Last:
592.5700		Date:
Jan 17
22:00:16
Operations (▲): 2022-11-30 [Div. 0.14%], 2022-08-31 [Div. 0.15%], ...
Change:

High/Low:
598.0100
586.5400
52W Change:
+106.7500
(+21.97%)		52W High/Low:
637.5100
464.4150
Open:
594.6950		Prev.:
Volume:
Turnover:
No. Trades:
MCO.US
MOODY'S
Last:
475.850		Date:
Jan 17
22:00:16
Operations (▲): 2022-11-22 [Div. 0.24%], 2022-08-18 [Div. 0.22%]
Change:

High/Low:
482.060
475.320
52W Change:
+94.570
(+24.80%)		52W High/Low:
503.945
360.050
Open:
481.890		Prev.:
Volume:
Turnover:
No. Trades:
MDLZ.US
MONDELEZ INT
Last:
57.860		Date:
Jan 17
22:00:12
Operations (▲): 2022-09-29 [Div. 0.66%], 2022-06-29 [Div. 0.57%]
Change:

High/Low:
58.750
57.820
52W Change:
-15.440
(-21.06%)		52W High/Low:
77.200
55.970
Open:
58.420		Prev.:
Volume:
Turnover:
No. Trades:
MDT.US
MEDTRONIC
Last:
88.0800		Date:
Jan 17
22:00:16
Operations (▲): 2022-09-22 [Div. 0.79%], 2022-06-23 [Div. 0.76%]
Change:

High/Low:
88.6300
87.0500
52W Change:
+2.0300
(+2.36%)		52W High/Low:
92.6799
75.9600
Open:
87.2500		Prev.:
Volume:
Turnover:
No. Trades:
MET.US
METLIFE
Last:
86.780		Date:
Jan 17
22:00:16
Operations (▲): 2022-11-07 [Div. 0.67%], 2022-08-08 [Div. 0.79%], ...
Change:

High/Low:
87.390
85.870
52W Change:
+19.370
(+28.73%)		52W High/Low:
89.050
64.610
Open:
86.499		Prev.:
Volume:
Turnover:
No. Trades:
META.US
META PLATFORMS
Last:
612.7700		Date:
Jan 17
22:00:13
Change:

High/Low:
624.9700
603.6700
52W Change:
+244.4000
(+66.35%)		52W High/Low:
638.4000
370.9500
Open:
624.0500		Prev.:
Volume:
Turnover:
No. Trades:
MGM.US
MGM RESORTS INT
Last:
32.850		Date:
Jan 17
22:00:16
Operations (▲): 2022-12-08 [Div. 0.01%], 2022-09-08 [Div. 0.01%], ...
Change:

High/Low:
33.750
32.770
52W Change:
-8.780
(-21.09%)		52W High/Low:
48.245
31.610
Open:
33.450		Prev.:
Volume:
Turnover:
No. Trades:
MHK.US
MOHAWK INDUSTRIES
Last:
129.270		Date:
Jan 17
22:00:16
Change:

High/Low:
130.630
128.910
52W Change:
+29.510
(+29.58%)		52W High/Low:
164.289
96.280
Open:
130.610		Prev.:
Volume:
Turnover:
No. Trades:
MKC.US
MCCORMICK & INC/MD
Last:
73.3100		Date:
Jan 17
22:00:16
Operations (▲): 2022-10-07 [Div. 0.51%], 2022-07-08 [Div. 0.45%]
Change:

High/Low:
73.9000
73.0100
52W Change:
+8.2900
(+12.75%)		52W High/Low:
85.4900
63.8800
Open:
73.3300		Prev.:
Volume:
Turnover:
No. Trades:
MKTX.US
MARKETAXESS HOLDINGS
Last:
220.500		Date:
Jan 17
22:00:13
Operations (▲): 2022-11-01 [Div. 0.29%], 2022-08-02 [Div. 0.26%], ...
Change:

High/Low:
224.059
220.020
52W Change:
-44.100
(-16.67%)		52W High/Low:
296.680
192.420
Open:
222.250		Prev.:
Volume:
Turnover:
No. Trades:
MLM.US
MARTIN MARIETTA MATERIALS
Last:
542.5600		Date:
Jan 17
22:00:16
Operations (▲): 2022-11-30 [Div. 0.18%], 2022-08-31 [Div. 0.19%], ...
Change:

High/Low:
544.6400
533.9000
52W Change:
+49.4600
(+10.03%)		52W High/Low:
633.2300
490.0500
Open:
533.9000		Prev.:
Volume:
Turnover:
No. Trades:
MMC.US
MARSH & MCLENNAN COS
Last:
215.2300		Date:
Jan 17
22:00:16
Operations (▲): 2022-10-06 [Div. 0.37%], 2022-07-27 [Div. 0.38%], ...
Change:

High/Low:
217.2975
214.9700
52W Change:
+18.8900
(+9.62%)		52W High/Low:
235.5000
188.3100
Open:
216.8000		Prev.:
Volume:
Turnover:
No. Trades:
MMM.US
3M
Last:
141.0300		Date:
Jan 17
22:00:28
Operations (▲): 2022-11-17 [Div. 1.16%], 2022-08-19 [Div. 1.02%], ...
Change:

High/Low:
141.6600
139.5000
52W Change:
+34.9500
(+32.95%)		52W High/Low:
141.6600 R
88.2300
Open:
139.6500		Prev.:
Volume:
Turnover:
No. Trades:
MNST.US
MONSTER BEVERAGE
Last:
49.4200		Date:
Jan 17
22:00:13
Operations (▲): 2023-03-28 [Split 2:1]
Change:

High/Low:
50.2500
49.2950
52W Change:
-7.6900
(-13.47%)		52W High/Low:
61.2250
43.3200
Open:
50.2500		Prev.:
Volume:
Turnover:
No. Trades:
MO.US
ALTRIA GROUP
Last:
51.8600		Date:
Jan 17
22:00:18
Operations (▲): 2022-09-14 [Div. 2.19%], 2022-06-14 [Div. 1.91%]
Change:

High/Low:
52.0050
50.9600
52W Change:
+11.1200
(+27.30%)		52W High/Low:
58.0350
39.2500
Open:
51.0800		Prev.:
Volume:
Turnover:
No. Trades:
MOH.US
MOLINA HEALTHCARE
Last:
286.2100		Date:
Jan 17
22:00:16
Change:

High/Low:
286.8690
280.0000
52W Change:
-100.2700
(-25.94%)		52W High/Low:
423.9244
272.6900
Open:
283.5000		Prev.:
Volume:
Turnover:
No. Trades:
MOS.US
MOSAIC
Last:
27.1400		Date:
Jan 17
22:00:16
Operations (▲): 2022-11-30 [Div. 0.30%], 2022-08-31 [Div. 0.26%], ...
Change:

High/Low:
27.3100
26.6000
52W Change:
-4.4800
(-14.17%)		52W High/Low:
33.4350
23.5600
Open:
26.8550		Prev.:
Volume:
Turnover:
No. Trades:
MPC.US
MARATHON PETROLEUM
Last:
152.7000		Date:
Jan 17
22:00:16
Operations (▲): 2022-11-15 [Div. 0.62%], 2022-08-16 [Div. 0.61%], ...
Change:

High/Low:
153.5400
149.9501
52W Change:
+0.7000
(+0.46%)		52W High/Low:
221.1100
130.5400
Open:
151.5600		Prev.:
Volume:
Turnover:
No. Trades:
MPWR.US
MONOLITHIC POWER SYSTEMS
Last:
625.8200		Date:
Jan 17
22:00:13
Operations (▲): 2022-09-29 [Div. 0.20%], 2022-06-29 [Div. 0.19%]
Change:

High/Low:
628.6900
605.8200
52W Change:
+41.4700
(+7.10%)		52W High/Low:
959.6400
546.7050
Open:
606.5300		Prev.:
Volume:
Turnover:
No. Trades:
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