Skip to main content
Markel Group Inc. (MKL)
NYSE: MKL · Real-Time Price · USD
1,727.20
+26.93 (1.58%)
Dec 20, 2024, 4:00 PM EST - Market closed

Markel Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241,690.311,743.301,687.861,727.201,727.201.58%117,840
Dec 19, 20241,709.001,710.151,685.221,700.271,700.271.36%52,495
Dec 18, 20241,706.521,724.131,675.041,677.461,677.46-1.91%54,347
Dec 17, 20241,711.571,715.541,703.721,710.141,710.14-0.83%40,537
Dec 16, 20241,745.451,745.451,716.341,724.501,724.50-0.65%42,492
Dec 13, 20241,742.141,756.311,730.481,735.791,735.79-0.40%49,442
Dec 12, 20241,758.731,769.941,742.001,742.791,742.79-0.82%37,705
Dec 11, 20241,757.601,788.351,740.521,757.221,757.220.15%55,284
Dec 10, 20241,756.391,800.001,714.841,754.621,754.62-0.10%118,116
Dec 9, 20241,746.191,780.001,726.221,756.391,756.39-0.02%67,171
Dec 6, 20241,754.071,771.551,743.001,756.771,756.77-0.13%60,899
Dec 5, 20241,755.961,777.361,747.621,759.041,759.040.66%39,347
Dec 4, 20241,744.941,752.721,725.051,747.521,747.520.15%41,978
Dec 3, 20241,764.691,774.251,742.601,744.941,744.94-1.11%41,580
Dec 2, 20241,765.001,776.161,751.791,764.481,764.48-1.03%66,266
Nov 29, 20241,787.961,796.731,780.781,782.921,782.92-0.12%27,208
Nov 27, 20241,782.381,809.111,776.011,785.111,785.110.53%49,753
Nov 26, 20241,756.191,778.101,745.471,775.731,775.730.80%32,177
Nov 25, 20241,751.981,774.981,741.131,761.621,761.620.66%87,178
Nov 22, 20241,716.271,751.351,682.981,750.001,750.001.84%36,176
Nov 21, 20241,700.001,725.651,677.311,718.451,718.451.44%40,090
Nov 20, 20241,673.391,697.191,667.851,694.121,694.121.42%50,063
Nov 19, 20241,685.171,692.691,666.141,670.331,670.33-2.11%54,836
Nov 18, 20241,706.501,712.001,695.001,706.271,706.27-0.08%52,473
Nov 15, 20241,713.401,733.581,690.421,707.641,707.64-0.14%48,558
Nov 14, 20241,673.681,718.691,658.601,710.031,710.033.30%76,604
Nov 13, 20241,660.001,665.921,650.031,655.361,655.360.05%74,408
Nov 12, 20241,651.991,675.001,650.511,654.511,654.510.17%41,022
Nov 11, 20241,653.811,676.561,645.421,651.691,651.690.06%39,778
Nov 8, 20241,648.451,675.511,637.801,650.741,650.740.89%40,707
Nov 7, 20241,647.671,647.671,620.611,636.141,636.14-0.46%43,114
Nov 6, 20241,614.991,648.321,597.211,643.651,643.655.44%53,231
Nov 5, 20241,550.001,562.241,540.001,558.851,558.850.54%57,410
Nov 4, 20241,545.981,553.661,534.601,550.531,550.530.36%52,710
Nov 1, 20241,535.921,559.361,535.921,545.001,545.000.19%68,666
Oct 31, 20241,545.121,586.441,521.251,542.011,542.01-1.54%100,389
Oct 30, 20241,561.851,579.221,549.801,566.181,566.180.11%75,084
Oct 29, 20241,563.081,568.561,553.471,564.451,564.450.03%90,136
Oct 28, 20241,554.301,571.291,554.301,564.001,564.000.92%46,834
Oct 25, 20241,580.961,589.311,546.491,549.801,549.80-1.80%28,461
Oct 24, 20241,594.951,594.951,564.611,578.131,578.130.67%46,774
Oct 23, 20241,581.081,585.571,558.141,567.561,567.56-1.16%41,542
Oct 22, 20241,588.741,598.841,566.001,585.931,585.93-0.83%27,205
Oct 21, 20241,590.001,602.941,578.571,599.181,599.180.54%45,405
Oct 18, 20241,590.001,597.991,584.001,590.651,590.65-0.22%40,910
Oct 17, 20241,580.371,598.191,579.651,594.081,594.081.21%30,430
Oct 16, 20241,564.571,584.511,562.001,574.991,574.990.57%22,909
Oct 15, 20241,570.611,587.411,561.971,566.121,566.12-0.13%33,941
Oct 14, 20241,554.781,572.451,545.931,568.181,568.180.71%34,395
Oct 11, 20241,555.001,568.871,541.791,557.181,557.180.62%34,224
Oct 10, 20241,575.121,582.271,544.181,547.621,547.62-1.07%37,637
Oct 9, 20241,558.001,573.041,548.451,564.331,564.330.33%33,258
Oct 8, 20241,552.741,574.951,545.711,559.201,559.200.60%34,756
Oct 7, 20241,600.001,600.001,544.841,549.871,549.87-3.36%52,919
Oct 4, 20241,577.771,604.151,576.021,603.691,603.692.43%29,211
Oct 3, 20241,551.751,571.011,547.001,565.571,565.570.20%41,015
Oct 2, 20241,570.131,575.441,555.191,562.371,562.37-0.66%30,155
Oct 1, 20241,574.321,593.741,560.801,572.721,572.720.26%34,014
Sep 30, 20241,567.001,569.291,547.121,568.581,568.58-0.03%47,452
Sep 27, 20241,575.551,581.301,565.551,569.081,569.08-0.36%28,363
Sep 26, 20241,557.631,578.541,550.011,574.721,574.721.08%28,148
Sep 25, 20241,573.431,573.431,553.001,557.891,557.89-0.91%24,351
Sep 24, 20241,573.211,580.001,560.001,572.161,572.16-0.01%27,076
Sep 23, 20241,575.001,583.841,561.401,572.271,572.270.11%31,287
Sep 20, 20241,577.601,584.091,566.181,570.591,570.59-0.89%59,989
Sep 19, 20241,581.021,588.711,567.521,584.661,584.660.97%31,285
Sep 18, 20241,575.001,584.051,551.671,569.391,569.39-0.58%26,599
Sep 17, 20241,581.931,597.831,575.961,578.481,578.480.23%31,699
Sep 16, 20241,564.281,579.501,560.151,574.831,574.831.11%24,002
Sep 13, 20241,557.331,568.001,545.101,557.581,557.581.08%27,372
Sep 12, 20241,532.001,544.111,520.001,541.001,541.000.62%32,733
Sep 11, 20241,526.631,534.451,494.001,531.441,531.440.40%48,757
Sep 10, 20241,556.421,557.451,515.011,525.341,525.34-1.88%36,841
Sep 9, 20241,540.201,563.571,527.611,554.561,554.561.35%45,093
Sep 6, 20241,556.921,565.661,532.731,533.791,533.79-1.40%35,065
Sep 5, 20241,582.661,582.661,551.171,555.521,555.52-0.95%31,077
Sep 4, 20241,571.231,583.921,563.001,570.451,570.45-0.30%28,083
Sep 3, 20241,595.671,613.951,568.181,575.191,575.19-1.59%39,700
Aug 30, 20241,599.001,611.511,584.951,600.681,600.680.59%42,503
Aug 29, 20241,578.561,598.831,550.771,591.241,591.240.97%17,324
Aug 28, 20241,576.041,589.761,562.371,575.931,575.930.17%24,575
Aug 27, 20241,570.001,585.871,566.301,573.251,573.25-0.08%26,784
Aug 26, 20241,580.191,589.631,570.291,574.521,574.52-0.02%20,385
Aug 23, 20241,572.261,592.591,565.151,574.891,574.890.70%21,002
Aug 22, 20241,562.781,571.881,550.761,564.011,564.01-0.16%25,579
Aug 21, 20241,558.891,575.981,540.891,566.531,566.531.27%27,079
Aug 20, 20241,561.961,572.551,542.001,546.941,546.94-0.68%18,543
Aug 19, 20241,550.381,569.231,550.381,557.471,557.470.57%17,216
Aug 16, 20241,540.751,563.551,539.931,548.571,548.570.26%24,531
Aug 15, 20241,550.001,565.461,541.041,544.491,544.490.51%27,495
Aug 14, 20241,528.591,541.481,521.911,536.661,536.661.04%38,210
Aug 13, 20241,518.311,522.971,508.161,520.871,520.870.86%32,346
Aug 12, 20241,526.251,541.641,505.621,507.931,507.93-0.92%20,552
Aug 9, 20241,521.671,527.011,509.481,521.921,521.920.56%22,350
Aug 8, 20241,498.061,519.241,495.061,513.431,513.431.26%34,715
Aug 7, 20241,519.331,536.711,491.031,494.551,494.55-0.63%39,463
Aug 6, 20241,527.841,533.121,503.821,504.031,504.03-0.51%52,962
Aug 5, 20241,527.261,541.001,493.051,511.761,511.76-3.12%52,634
Aug 2, 20241,552.931,572.171,538.201,560.421,560.42-0.38%51,311
Aug 1, 20241,637.891,642.061,543.341,566.381,566.38-4.42%81,842