czw, 15 sty 2026, 7:20 CET, NY 1:20, Londyn 6:20, Tokio 15:20, ^SPX -0.53%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 S&P500 StocksFavorites - Recent 
Date: Last Session | 2026-01-15 | 2026-01-14 | 2026-01-13 | 2026-01-12 | 2026-01-11
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
Last:
546.8200		Date:
Jan 14
22:00:21
Change:
+1.8300
(+0.34%)		High/Low:
548.5856
538.1460
52W Change:
+37.8000
(+7.43%)		52W High/Low:
601.7700
465.5900
Open:
544.5000		Prev.:
544.9900
Volume:
3.94m		Turnover:
1.48g
No. Trades:
30.7k
MAA.US
MID-AMERICA APARTMENT COMMUNITIES
Last:
136.270		Date:
Jan 14
22:00:21
Change:
+1.830
(+1.36%)		High/Low:
136.310
134.410
52W Change:
-15.100
(-9.98%)		52W High/Low:
173.376
125.750
Open:
134.720		Prev.:
134.440
Volume:
798k		Turnover:
56.1m
No. Trades:
1.69k
MAR.US
MARRIOTT INT INC/MD
Last:
319.6800		Date:
Jan 14
22:00:18
Change:
-3.2800
(-1.02%)		High/Low:
322.0500
314.7500
52W Change:
+43.2500
(+15.65%)		52W High/Low:
331.0900
205.4000
Open:
321.0500		Prev.:
322.9600
Volume:
1.44m		Turnover:
227m
No. Trades:
10.5k
MAS.US
MASCO CORP
Last:
70.0700		Date:
Jan 14
22:00:21
Change:
+0.2200
(+0.31%)		High/Low:
71.1750
69.0900
52W Change:
-5.7900
(-7.63%)		52W High/Low:
82.1800
56.5500
Open:
69.7800		Prev.:
69.8500
Volume:
1.8m		Turnover:
84.3m
No. Trades:
5.84k
MCD.US
MCDONALD'S CORP
Last:
308.1300		Date:
Jan 14
22:00:21
Change:
-1.3100
(-0.42%)		High/Low:
311.1800
305.9300
52W Change:
+26.5500
(+9.43%)		52W High/Low:
326.3200
276.5300
Open:
309.4500		Prev.:
309.4400
Volume:
2.95m		Turnover:
647m
No. Trades:
17.7k
MCHP.US
MICROCHIP TECHNOLOGY INC
Last:
74.6800		Date:
Jan 14
22:00:19
Change:
+0.6100
(+0.82%)		High/Low:
75.0100
73.5100
52W Change:
+17.8000
(+31.29%)		52W High/Low:
77.2000
34.1250
Open:
73.9900		Prev.:
74.0700
Volume:
5.3m		Turnover:
272m
No. Trades:
15.9k
MCK.US
MCKESSON CORP
Last:
834.1600		Date:
Jan 14
22:00:21
Change:
+10.1800
(+1.24%)		High/Low:
838.4600
820.1260
52W Change:
+240.4300
(+40.49%)		52W High/Low:
895.5800
570.5100
Open:
824.2350		Prev.:
823.9800
Volume:
493k		Turnover:
250m
No. Trades:
3.15k
MCO.US
MOODY'S CORP
Last:
535.9800		Date:
Jan 14
22:00:21
Change:
+1.0800
(+0.20%)		High/Low:
537.5700
529.0000
52W Change:
+73.4000
(+15.87%)		52W High/Low:
540.0000
378.7100
Open:
531.5000		Prev.:
534.9000
Volume:
671k		Turnover:
216m
No. Trades:
4.73k
MDLZ.US
MONDELEZ INTERNATIONAL INC
Last:
57.2300		Date:
Jan 14
22:00:19
Change:
+1.2900
(+2.31%)		High/Low:
57.3200
55.7100
52W Change:
+0.1300
(+0.23%)		52W High/Low:
71.1500
51.2008
Open:
55.7900		Prev.:
55.9400
Volume:
12.6m		Turnover:
566m
No. Trades:
45.6k
MDT.US
MEDTRONIC PLC
Last:
98.7400		Date:
Jan 14
22:00:21
Change:
+2.3200
(+2.41%)		High/Low:
98.7700
95.8300
52W Change:
+13.4900
(+15.82%)		52W High/Low:
106.3300
79.5500
Open:
96.5500		Prev.:
96.4200
Volume:
9.91m		Turnover:
725m
No. Trades:
30.2k
MET.US
METLIFE INC
Last:
78.6500		Date:
Jan 14
22:00:21
Change:
+1.5700
(+2.04%)		High/Low:
78.8200
76.9700
52W Change:
-5.1800
(-6.18%)		52W High/Low:
88.0900
65.2100
Open:
77.5899		Prev.:
77.0800
Volume:
3.24m		Turnover:
168m
No. Trades:
9.76k
META.US
META PLATFORMS INC
Last:
615.5200		Date:
Jan 14
22:00:19
Change:
-15.5700
(-2.47%)		High/Low:
628.4500
614.8150
52W Change:
+21.2700
(+3.58%)		52W High/Low:
796.2500
479.8000
Open:
626.5000		Prev.:
631.0900
Volume:
15.5m		Turnover:
5.31g
No. Trades:
95k
MGM.US
MGM RESORTS INTERNATIONAL
Last:
34.4100		Date:
Jan 14
22:00:21
Change:
-0.2400
(-0.69%)		High/Low:
34.7600
34.0750
52W Change:
+1.3100
(+3.96%)		52W High/Low:
41.3200
25.3000
Open:
34.4400		Prev.:
34.6500
Volume:
4.28m		Turnover:
110m
No. Trades:
16.3k
MKC.US
MCCORMICK & INC/MD
Last:
68.5700		Date:
Jan 14
22:00:21
Change:
+1.1500
(+1.71%)		High/Low:
68.6200
67.3000
52W Change:
-3.3200
(-4.62%)		52W High/Low:
86.2400
62.6400
Open:
67.4600		Prev.:
67.4200
Volume:
4.35m		Turnover:
214m
No. Trades:
15.5k
MLM.US
MARTIN MARIETTA MATERIALS INC
Last:
636.7100		Date:
Jan 14
22:00:21
Change:
-29.0000
(-4.36%)		High/Low:
662.8300
635.3000
52W Change:
+119.0300
(+22.99%)		52W High/Low:
668.8261
441.9450
Open:
657.2800		Prev.:
665.7100
Volume:
725k		Turnover:
327m
No. Trades:
6.54k
MMM.US
3M CO
Last:
169.9900		Date:
Jan 14
22:00:21
Change:
+0.5700
(+0.34%)		High/Low:
170.8500
168.1300
52W Change:
+32.7800
(+23.89%)		52W High/Low:
174.6900
121.9771
Open:
169.4000		Prev.:
169.4200
Volume:
3.12m		Turnover:
325m
No. Trades:
8.47k
MNST.US
MONSTER BEVERAGE CORP
Last:
77.7300		Date:
Jan 14
22:00:18
Operations (▲): 2023-03-28 [Split 2:1]
Change:
-0.7000
(-0.89%)		High/Low:
78.6865
76.8700
52W Change:
+27.6300
(+55.15%)		52W High/Low:
78.8050
45.7000
Open:
78.0400		Prev.:
78.4300
Volume:
7.56m		Turnover:
275m
No. Trades:
23k
MO.US
ALTRIA GROUP INC
Last:
61.4700		Date:
Jan 14
22:00:21
Change:
+1.3200
(+2.19%)		High/Low:
61.5500
60.1000
52W Change:
+10.1100
(+19.68%)		52W High/Low:
68.6000
50.0800
Open:
60.1500		Prev.:
60.1500
Volume:
10.4m		Turnover:
467m
No. Trades:
36.1k
MOH.US
MOLINA HEALTHCARE INC
Last:
188.8800		Date:
Jan 14
22:00:21
Change:
+7.9500
(+4.39%)		High/Low:
190.5500
181.0100
52W Change:
-105.1500
(-35.76%)		52W High/Low:
359.9700
133.4000
Open:
181.5000		Prev.:
180.9300
Volume:
1.04m		Turnover:
121m
No. Trades:
3.59k
MOS.US
MOSAIC CO
Last:
27.6400		Date:
Jan 14
22:00:21
Change:
+1.4300
(+5.46%)		High/Low:
28.1700
27.0300
52W Change:
+0.5000
(+1.84%)		52W High/Low:
38.2300
22.3600
Open:
27.0500		Prev.:
26.2100
Volume:
12.1m		Turnover:
261m
No. Trades:
44.5k
MPC.US
MARATHON PETROLEUM CORP
Last:
181.0900		Date:
Jan 14
22:00:21
Change:
+5.2400
(+2.98%)		High/Low:
183.4300
176.0000
52W Change:
+31.6700
(+21.20%)		52W High/Low:
202.2950
115.1000
Open:
176.2400		Prev.:
175.8500
Volume:
2.83m		Turnover:
339m
No. Trades:
8.36k
MPWR.US
MONOLITHIC POWER SYSTEMS INC
Last:
983.6000		Date:
Jan 14
22:00:15
Change:
+0.3200
(+0.03%)		High/Low:
998.6500
964.1100
52W Change:
+393.7400
(+66.75%)		52W High/Low:
1123.3800
438.8600
Open:
980.5500		Prev.:
983.2800
Volume:
421k		Turnover:
147m
No. Trades:
2.42k
MRK.US
MERCK & CO INC
Last:
111.0100		Date:
Jan 14
22:01:54
Operations (▲): 2024-12-16 [Div. 0.79%], 2024-09-16 [Div. 0.66%], ...
Change:
+2.7500
(+2.54%)		High/Low:
111.2250
107.9500
52W Change:
+11.3600
(+11.40%)		52W High/Low:
112.9000
73.3100
Open:
108.9700		Prev.:
108.2600
Volume:
12m		Turnover:
893m
No. Trades:
37.2k
MRNA.US
MODERNA INC
Last:
40.5800		Date:
Jan 14
22:00:18
Change:
+0.9800
(+2.47%)		High/Low:
41.9800
39.3000
52W Change:
+6.1200
(+17.76%)		52W High/Low:
45.4000
22.2800
Open:
39.7300		Prev.:
39.6000
Volume:
19.5m		Turnover:
544m
No. Trades:
66.8k
MS.US
MORGAN STANLEY
Last:
180.7800		Date:
Jan 14
22:00:21
Change:
-1.9800
(-1.08%)		High/Low:
182.3500
178.9300
52W Change:
+56.1600
(+45.06%)		52W High/Low:
188.8200
94.3301
Open:
182.1900		Prev.:
182.7600
Volume:
8.43m		Turnover:
1.01g
No. Trades:
33.3k
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