Skip to main content
Markel Group Inc. (MKL)
NYSE: MKL · Real-Time Price · USD
1,886.73
+20.44 (1.10%)
May 15, 2025, 12:45 PM - Market open

Markel Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20251,872.971,894.201,866.291,885.04-1.00%12,385
May 14, 20251,914.001,914.071,865.711,866.291,866.29-2.47%57,720
May 13, 20251,920.341,939.971,913.511,913.551,913.55-0.27%73,831
May 12, 20251,925.001,931.061,880.821,918.711,918.710.92%43,216
May 9, 20251,897.311,906.331,881.431,901.241,901.241.09%51,436
May 8, 20251,884.851,901.631,875.001,880.691,880.690.17%52,795
May 7, 20251,874.431,891.261,870.511,877.451,877.450.16%54,723
May 6, 20251,857.681,886.401,855.001,874.431,874.430.38%46,295
May 5, 20251,873.681,883.611,855.001,867.331,867.33-0.51%37,597
May 2, 20251,839.991,886.031,832.271,876.981,876.982.87%48,710
May 1, 20251,802.711,838.351,766.031,824.531,824.530.33%59,846
Apr 30, 20251,806.491,819.171,770.371,818.601,818.60-0.07%66,156
Apr 29, 20251,804.871,824.251,798.121,819.931,819.930.37%43,484
Apr 28, 20251,805.001,829.571,798.931,813.281,813.280.56%38,581
Apr 25, 20251,795.121,806.681,785.611,803.151,803.15-0.29%73,564
Apr 24, 20251,796.681,812.671,790.001,808.411,808.410.65%38,051
Apr 23, 20251,802.541,836.021,787.421,796.681,796.680.64%50,554
Apr 22, 20251,740.881,790.151,733.511,785.201,785.203.88%61,578
Apr 21, 20251,762.391,774.001,698.991,718.601,718.60-2.82%59,249
Apr 17, 20251,763.251,779.471,755.501,768.531,768.530.30%223,077
Apr 16, 20251,800.001,800.001,751.571,763.251,763.25-1.00%57,610
Apr 15, 20251,787.381,799.981,776.861,781.051,781.05-0.40%44,039
Apr 14, 20251,790.001,802.571,773.151,788.251,788.250.95%41,562
Apr 11, 20251,758.501,774.091,722.711,771.421,771.420.47%70,881
Apr 10, 20251,786.371,790.041,718.421,763.131,763.13-1.53%51,633
Apr 9, 20251,657.001,801.801,653.311,790.611,790.616.57%76,131
Apr 8, 20251,731.801,755.341,662.001,680.261,680.260.10%51,846
Apr 7, 20251,671.331,733.501,621.891,678.501,678.50-2.58%80,968
Apr 4, 20251,781.911,790.001,710.151,723.031,723.03-5.71%90,693
Apr 3, 20251,829.491,874.931,822.621,827.461,827.46-2.74%48,645
Apr 2, 20251,849.631,882.441,838.611,878.941,878.941.03%39,484
Apr 1, 20251,862.641,876.581,838.371,859.851,859.85-0.52%59,222
Mar 31, 20251,844.971,880.171,835.381,869.611,869.610.76%48,313
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