Advertisement
U.S. markets closed

Markel Group Inc. (MKL)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
1,590.65-3.43 (-0.22%)
At close: 04:00PM EDT
1,550.05 -40.60 (-2.55%)
After hours: 07:33PM EDT
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20241,590.001,597.991,584.001,590.651,590.6518,204
Oct 17, 20241,580.371,598.191,579.651,594.081,594.0830,400
Oct 16, 20241,564.571,584.511,562.001,574.991,574.9922,900
Oct 15, 20241,570.611,587.411,561.971,566.121,566.1233,900
Oct 14, 20241,554.781,572.451,545.931,568.181,568.1834,400
Oct 11, 20241,555.001,568.871,541.791,557.181,557.1834,200
Oct 10, 20241,575.121,582.271,544.181,547.621,547.6237,600
Oct 09, 20241,558.001,573.041,548.451,564.331,564.3333,300
Oct 08, 20241,552.741,574.951,545.711,559.201,559.2034,800
Oct 07, 20241,600.001,600.001,544.841,549.871,549.8752,900
Oct 04, 20241,577.771,604.151,576.021,603.691,603.6929,200
Oct 03, 20241,551.751,571.011,547.001,565.571,565.5741,000
Oct 02, 20241,570.131,575.441,555.191,562.371,562.3730,200
Oct 01, 20241,574.321,593.741,560.801,572.721,572.7234,000
Sep 30, 20241,567.001,569.291,547.121,568.581,568.5847,500
Sep 27, 20241,575.551,581.301,565.551,569.081,569.0828,400
Sep 26, 20241,557.631,578.541,550.011,574.721,574.7228,100
Sep 25, 20241,573.431,573.431,553.001,557.891,557.8924,400
Sep 24, 20241,573.211,580.001,560.001,572.161,572.1627,100
Sep 23, 20241,575.001,583.841,561.401,572.271,572.2731,300
Sep 20, 20241,577.601,584.091,566.181,570.591,570.5960,000
Sep 19, 20241,581.021,588.711,567.521,584.661,584.6631,300
Sep 18, 20241,575.001,584.051,551.671,569.391,569.3926,600
Sep 17, 20241,581.931,597.831,575.961,578.481,578.4831,700
Sep 16, 20241,564.281,579.501,560.151,574.831,574.8324,000
Sep 13, 20241,557.331,568.001,545.101,557.581,557.5827,400
Sep 12, 20241,532.001,544.111,520.001,541.001,541.0032,700
Sep 11, 20241,526.631,534.451,494.001,531.441,531.4448,800
Sep 10, 20241,556.421,557.451,515.011,525.341,525.3436,800
Sep 09, 20241,540.201,563.571,527.611,554.561,554.5645,100
Sep 06, 20241,556.921,565.661,532.731,533.791,533.7935,100
Sep 05, 20241,582.661,582.661,551.171,555.521,555.5231,100
Sep 04, 20241,571.231,583.921,563.001,570.451,570.4528,700
Sep 03, 20241,595.671,613.951,568.181,575.191,575.1939,700
Aug 30, 20241,599.001,611.511,584.951,600.681,600.6842,500
Aug 29, 20241,578.561,598.831,550.771,591.241,591.2417,300
Aug 28, 20241,576.041,589.761,562.371,575.931,575.9324,600
Aug 27, 20241,570.001,585.871,566.301,573.251,573.2526,800
Aug 26, 20241,580.191,589.631,570.291,574.521,574.5220,400
Aug 23, 20241,572.261,592.591,565.151,574.891,574.8921,000
Aug 22, 20241,562.781,571.881,550.761,564.011,564.0125,600
Aug 21, 20241,558.891,575.981,540.891,566.531,566.5327,100
Aug 20, 20241,561.961,572.551,542.001,546.941,546.9418,500
Aug 19, 20241,550.381,569.221,550.381,557.471,557.4717,200
Aug 16, 20241,540.751,563.551,539.931,548.571,548.5724,500
Aug 15, 20241,550.001,565.461,541.041,544.491,544.4927,500
Aug 14, 20241,528.591,541.481,521.911,536.661,536.6638,200
Aug 13, 20241,518.311,522.971,508.161,520.871,520.8732,300
Aug 12, 20241,526.251,541.641,505.621,507.931,507.9320,600
Aug 09, 20241,521.671,527.011,509.481,521.921,521.9222,300
Aug 08, 20241,498.061,519.241,495.061,513.431,513.4334,700
Aug 07, 20241,519.331,536.711,491.031,494.551,494.5539,400
Aug 06, 20241,527.841,533.121,503.821,504.031,504.0353,000
Aug 05, 20241,527.261,541.001,493.051,511.761,511.7652,600
Aug 02, 20241,552.931,572.171,538.201,560.421,560.4251,300
Aug 01, 20241,637.891,642.061,543.341,566.381,566.3881,800
Jul 31, 20241,650.001,655.031,632.021,638.851,638.8546,800
Jul 30, 20241,627.901,660.741,627.901,645.691,645.6942,900
Jul 29, 20241,615.001,626.411,609.521,625.071,625.0748,500
Jul 26, 20241,580.761,618.161,580.671,614.291,614.2959,700
Jul 25, 20241,567.971,583.671,560.051,570.611,570.6147,000
Jul 24, 20241,561.481,571.591,553.201,565.201,565.2037,900
Jul 23, 20241,568.411,571.981,550.681,563.431,563.4342,800
Jul 22, 20241,572.551,582.281,561.341,562.661,562.6630,200
Jul 19, 20241,621.131,621.131,571.831,573.401,573.4041,400
Jul 18, 20241,612.291,651.951,607.421,613.031,613.0347,400
Jul 17, 20241,615.381,625.861,612.691,620.221,620.2235,400
Jul 16, 20241,589.811,614.921,570.011,610.421,610.4230,400
Jul 15, 20241,593.381,614.641,585.531,598.161,598.1646,200
Jul 12, 20241,580.001,611.991,572.831,598.291,598.2946,800
Jul 11, 20241,560.091,577.791,558.091,574.361,574.3625,500
Jul 10, 20241,551.961,561.741,545.361,561.481,561.4829,700
Jul 09, 20241,559.501,566.801,551.011,552.841,552.8433,600
Jul 08, 20241,547.421,563.621,539.701,550.811,550.8134,000
Jul 05, 20241,543.101,550.451,525.491,535.691,535.6971,700
Jul 03, 20241,573.451,577.831,544.301,547.271,547.2726,500
Jul 02, 20241,565.251,581.241,565.251,578.791,578.7938,400
Jul 01, 20241,583.391,589.021,563.741,575.341,575.3438,000
Jun 28, 20241,581.441,587.841,563.211,575.661,575.66155,600
Jun 27, 20241,563.761,581.251,557.251,579.111,579.1123,200
Jun 26, 20241,571.691,574.721,548.701,569.591,569.5932,400
Jun 25, 20241,586.291,592.101,555.731,579.041,579.0434,800
Jun 24, 20241,580.311,604.001,569.351,591.991,591.9941,000
Jun 21, 20241,570.461,572.951,551.431,572.951,572.9568,600
Jun 20, 20241,556.001,573.871,550.631,570.461,570.4652,800
Jun 18, 20241,554.001,566.631,548.481,558.601,558.6054,000
Jun 17, 20241,543.001,555.461,534.341,554.051,554.0557,600
Jun 14, 20241,543.791,553.831,538.001,544.071,544.0726,500
Jun 13, 20241,554.761,557.631,546.511,550.271,550.2725,800
Jun 12, 20241,556.001,568.621,546.001,557.041,557.0430,200
Jun 11, 20241,573.741,576.001,547.861,555.061,555.0638,200
Jun 10, 20241,596.981,596.981,576.051,579.701,579.7037,400
Jun 07, 20241,602.691,615.331,596.491,601.431,601.4327,900
Jun 06, 20241,603.731,608.181,593.721,599.841,599.8426,000
Jun 05, 20241,613.961,613.961,586.441,602.311,602.3127,500
Jun 04, 20241,624.071,627.511,595.471,604.941,604.9430,000
Jun 03, 20241,641.591,647.411,614.351,631.071,631.0731,700
May 31, 20241,629.181,643.891,621.981,641.591,641.5951,100
May 30, 20241,597.201,629.741,597.201,620.831,620.8324,700
May 29, 20241,593.921,609.741,593.921,598.241,598.2433,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...