Skip to main content
Markel Group Inc. (MKL)
NYSE: MKL · Real-Time Price · USD
1,574.72
+16.83 (1.08%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 20241,650.001,655.031,632.021,638.851,638.85-0.42%46,796
Jul 30, 20241,627.901,660.741,627.901,645.691,645.691.27%42,896
Jul 29, 20241,615.001,626.411,609.521,625.071,625.070.67%48,529
Jul 26, 20241,580.761,618.161,580.671,614.291,614.292.78%59,697
Jul 25, 20241,567.971,583.671,560.051,570.611,570.610.35%47,038
Jul 24, 20241,561.481,571.591,553.201,565.201,565.200.11%37,948
Jul 23, 20241,568.411,571.981,550.681,563.431,563.430.05%42,805
Jul 22, 20241,572.551,582.281,561.341,562.661,562.66-0.68%30,166
Jul 19, 20241,621.131,621.131,571.831,573.401,573.40-2.46%41,401
Jul 18, 20241,612.291,651.951,607.421,613.031,613.03-0.44%47,384
Jul 17, 20241,615.381,625.861,612.691,620.221,620.220.61%35,399
Jul 16, 20241,589.811,614.921,570.011,610.421,610.420.77%30,379
Jul 15, 20241,593.381,614.641,585.531,598.161,598.16-0.01%46,208
Jul 12, 20241,580.001,611.991,572.831,598.291,598.291.52%46,839
Jul 11, 20241,560.091,577.791,558.091,574.361,574.360.82%25,458
Jul 10, 20241,551.961,561.741,545.361,561.481,561.480.56%29,655
Jul 9, 20241,559.501,566.801,551.011,552.841,552.840.13%33,595
Jul 8, 20241,547.421,563.621,539.701,550.811,550.810.98%33,978
Jul 5, 20241,543.101,550.451,525.491,535.691,535.69-0.75%71,653
Jul 3, 20241,573.451,577.831,544.301,547.271,547.27-2.00%26,506
Jul 2, 20241,565.251,581.241,565.251,578.791,578.790.22%38,409
Jul 1, 20241,583.391,589.021,563.741,575.341,575.34-0.02%38,026
Jun 28, 20241,581.441,587.841,563.211,575.661,575.66-0.22%155,565
Jun 27, 20241,563.761,581.251,557.251,579.111,579.110.61%23,225
Jun 26, 20241,571.691,574.721,548.701,569.591,569.59-0.60%32,369
Jun 25, 20241,586.291,592.101,555.731,579.041,579.04-0.81%34,849
Jun 24, 20241,580.311,604.001,569.351,591.991,591.991.21%41,044
Jun 21, 20241,570.461,572.951,551.431,572.951,572.950.16%68,642
Jun 20, 20241,556.001,573.871,550.631,570.461,570.460.76%52,764
Jun 18, 20241,554.001,566.631,548.481,558.601,558.600.29%54,004
Jun 17, 20241,543.001,555.461,534.341,554.051,554.050.65%57,629
Jun 14, 20241,543.791,553.831,538.001,544.071,544.07-0.40%26,492
Jun 13, 20241,554.761,557.631,546.511,550.271,550.27-0.43%25,759
Jun 12, 20241,556.001,568.621,546.001,557.041,557.040.13%30,268
Jun 11, 20241,573.741,576.001,547.861,555.061,555.06-1.56%38,223
Jun 10, 20241,596.981,596.981,576.051,579.701,579.70-1.36%37,421
Jun 7, 20241,602.691,615.331,596.491,601.431,601.430.10%27,894
Jun 6, 20241,603.731,608.181,593.721,599.841,599.84-0.15%26,049
Jun 5, 20241,613.961,613.961,586.441,602.311,602.31-0.16%27,468
Jun 4, 20241,624.071,627.511,595.471,604.941,604.94-1.60%29,998
Jun 3, 20241,641.591,647.411,614.351,631.071,631.07-0.64%31,682
May 31, 20241,629.181,643.891,621.981,641.591,641.591.28%51,122
May 30, 20241,597.201,629.741,597.201,620.831,620.831.41%24,730
May 29, 20241,593.921,609.741,593.921,598.241,598.24-0.34%33,898
May 28, 20241,615.001,630.431,602.501,603.651,603.65-0.90%30,325
May 24, 20241,606.181,626.091,588.001,618.291,618.290.13%28,073
May 23, 20241,645.721,648.991,611.881,616.131,616.13-1.94%30,139
May 22, 20241,635.681,659.161,633.001,648.061,648.060.66%28,331
May 21, 20241,641.381,650.581,633.071,637.211,637.21-0.14%30,936
May 20, 20241,658.331,658.331,627.281,639.481,639.48-1.43%29,641
May 17, 20241,663.551,670.241,652.841,663.211,663.210.64%23,691
May 16, 20241,653.271,664.571,640.651,652.581,652.580.93%29,005
May 15, 20241,640.861,651.761,633.291,637.381,637.38-0.48%32,748
May 14, 20241,640.701,651.441,630.001,645.201,645.200.66%28,838
May 13, 20241,652.001,661.181,633.061,634.471,634.47-1.07%34,330
May 10, 20241,639.661,655.011,637.001,652.221,652.220.96%29,937
May 9, 20241,616.681,644.371,610.001,636.561,636.561.28%34,071
May 8, 20241,618.671,621.091,605.001,615.831,615.830.04%33,832
May 7, 20241,595.541,617.991,589.621,615.151,615.151.43%46,877
May 6, 20241,582.641,619.311,569.181,592.431,592.430.72%65,457
May 3, 20241,577.011,588.311,538.361,581.061,581.060.29%53,246