Skip to main content
Markel Group Inc. (MKL)
NYSE: MKL · Real-Time Price · USD
1,838.16
-15.64 (-0.84%)
Feb 21, 2025, 4:00 PM EST - Market closed

Markel Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 20251,745.661,754.131,733.291,746.301,746.301.47%84,193
Jan 14, 20251,672.311,722.421,668.991,721.001,721.003.06%85,024
Jan 13, 20251,648.991,672.011,641.511,669.971,669.970.59%77,504
Jan 10, 20251,697.781,697.781,656.661,660.141,660.14-2.79%54,427
Jan 8, 20251,706.121,714.751,688.351,707.731,707.730.09%52,990
Jan 7, 20251,706.681,727.031,696.771,706.121,706.120.22%51,371
Jan 6, 20251,710.361,739.461,700.001,702.421,702.42-0.62%76,940
Jan 3, 20251,718.001,723.541,707.011,713.081,713.08-0.25%38,914
Jan 2, 20251,723.121,737.991,712.451,717.361,717.36-0.51%36,218
Dec 31, 20241,731.611,742.471,721.951,726.231,726.230.06%39,448
Dec 30, 20241,719.631,733.231,710.031,725.211,725.21-0.87%26,370
Dec 27, 20241,742.001,756.111,728.571,740.351,740.35-0.67%26,565
Dec 26, 20241,747.511,767.041,734.121,752.131,752.13-0.17%21,730
Dec 24, 20241,735.381,759.261,735.381,755.131,755.131.05%24,036
Dec 23, 20241,715.151,739.491,696.501,736.921,736.920.56%54,219
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