Skip to main content
Markel Group Inc. (MKL)
NYSE: MKL · Real-Time Price · USD
1,855.44
-16.12 (-0.86%)
At close: Mar 28, 2025, 4:00 PM
1,860.54
+5.10 (0.27%)
After-hours: Mar 28, 2025, 7:56 PM EDT

Markel Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20251,869.001,881.181,852.341,855.441,855.44-0.86%37,428
Mar 27, 20251,868.701,879.581,848.301,871.561,871.560.13%32,063
Mar 26, 20251,870.311,881.631,854.681,869.101,869.100.24%35,810
Mar 25, 20251,881.741,887.811,844.271,864.541,864.54-0.28%54,380
Mar 24, 20251,863.881,873.201,851.531,869.811,869.811.81%45,651
Mar 21, 20251,840.371,849.531,827.201,836.581,836.58-0.59%54,206
Mar 20, 20251,834.751,857.961,829.951,847.471,847.47-0.23%39,913
Mar 19, 20251,849.091,857.181,833.651,851.811,851.810.38%35,771
Mar 18, 20251,864.821,873.021,842.201,844.771,844.77-0.89%34,708
Mar 17, 20251,841.891,868.991,835.101,861.381,861.380.73%38,915
Mar 14, 20251,837.031,851.481,820.511,847.911,847.911.57%39,196
Mar 13, 20251,824.971,843.531,808.841,819.381,819.380.18%37,088
Mar 12, 20251,842.001,852.341,798.151,816.131,816.13-0.60%47,664
Mar 11, 20251,839.641,853.681,818.741,827.111,827.11-0.47%88,670
Mar 10, 20251,861.501,892.421,816.701,835.801,835.80-3.01%72,896
Mar 7, 20251,900.951,911.051,876.331,892.761,892.76-0.43%52,041
Mar 6, 20251,905.001,920.521,885.141,900.951,900.95-0.29%84,959
Mar 5, 20251,872.131,918.001,870.111,906.471,906.472.26%67,654
Mar 4, 20251,895.741,906.591,863.391,864.391,864.39-2.82%64,721
Mar 3, 20251,932.001,952.781,908.951,918.561,918.56-0.77%53,454
Feb 28, 20251,905.281,935.631,898.281,933.441,933.441.85%69,749
Feb 27, 20251,897.551,918.131,890.811,898.281,898.280.59%62,802
Feb 26, 20251,882.001,905.041,875.001,887.141,887.14-0.03%44,041
Feb 25, 20251,863.651,892.251,849.551,887.761,887.762.06%67,814
Feb 24, 20251,848.071,870.001,841.541,849.571,849.570.62%65,401
Feb 21, 20251,861.641,866.551,836.621,838.161,838.16-0.84%62,542
Feb 20, 20251,855.701,869.051,835.531,853.801,853.80-0.17%69,817
Feb 19, 20251,870.001,879.101,853.991,856.961,856.96-0.90%66,185
Feb 18, 20251,870.571,889.001,863.631,873.791,873.790.31%75,751
Feb 14, 20251,891.281,902.851,864.351,868.011,868.01-1.53%66,882
Feb 13, 20251,899.171,909.371,880.451,896.941,896.94-0.13%78,835
Feb 12, 20251,925.311,940.011,894.111,899.421,899.42-2.37%81,350
Feb 11, 20251,988.561,988.561,941.741,945.591,945.59-2.26%95,608
Feb 10, 20252,021.092,029.991,980.631,990.631,990.63-1.76%86,403
Feb 7, 20252,047.002,047.001,988.732,026.372,026.37-1.62%101,636
Feb 6, 20251,895.002,063.681,887.512,059.832,059.8310.74%187,518
Feb 5, 20251,856.291,865.931,842.691,860.141,860.141.19%89,253
Feb 4, 20251,820.361,847.921,820.361,838.221,838.220.99%51,871
Feb 3, 20251,801.741,828.911,797.601,820.131,820.13-0.47%40,472
Jan 31, 20251,818.821,838.701,818.001,828.781,828.78-0.13%51,565
Jan 30, 20251,816.881,839.441,815.871,831.151,831.151.56%48,859
Jan 29, 20251,821.221,837.821,800.281,803.031,803.03-1.26%44,549
Jan 28, 20251,835.181,841.591,821.731,825.981,825.98-0.34%49,030
Jan 27, 20251,813.771,842.481,806.331,832.211,832.211.17%54,860
Jan 24, 20251,807.661,817.811,799.681,811.061,811.060.02%46,164
Jan 23, 20251,807.231,815.571,782.051,810.661,810.66-0.01%61,510
Jan 22, 20251,788.501,811.281,779.501,810.821,810.821.25%67,791
Jan 21, 20251,781.411,811.811,776.471,788.501,788.500.81%67,368
Jan 17, 20251,775.001,782.881,769.001,774.071,774.070.28%250,763
Jan 16, 20251,746.301,776.681,744.161,769.041,769.041.30%71,059