Markel Group Inc. (MKL)
NYSE: MKL · Real-Time Price · USD
1,797.49
+12.29 (0.69%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Markel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 1,802.54 | 1,836.02 | 1,787.42 | 1,796.68 | 1,796.68 | 0.64% | 50,510 |
| Apr 22, 2025 | 1,740.88 | 1,790.15 | 1,733.51 | 1,785.20 | 1,785.20 | 3.88% | 61,578 |
| Apr 21, 2025 | 1,762.39 | 1,774.00 | 1,698.99 | 1,718.60 | 1,718.60 | -2.82% | 59,249 |
| Apr 17, 2025 | 1,763.25 | 1,779.47 | 1,755.50 | 1,768.53 | 1,768.53 | 0.30% | 223,077 |
| Apr 16, 2025 | 1,800.00 | 1,800.00 | 1,751.57 | 1,763.25 | 1,763.25 | -1.00% | 57,610 |
| Apr 15, 2025 | 1,787.38 | 1,799.98 | 1,776.86 | 1,781.05 | 1,781.05 | -0.40% | 44,039 |
| Apr 14, 2025 | 1,790.00 | 1,802.57 | 1,773.15 | 1,788.25 | 1,788.25 | 0.95% | 41,562 |
| Apr 11, 2025 | 1,758.50 | 1,774.09 | 1,722.71 | 1,771.42 | 1,771.42 | 0.47% | 70,881 |
| Apr 10, 2025 | 1,786.37 | 1,790.04 | 1,718.42 | 1,763.13 | 1,763.13 | -1.53% | 51,633 |
| Apr 9, 2025 | 1,657.00 | 1,801.80 | 1,653.31 | 1,790.61 | 1,790.61 | 6.57% | 76,131 |
| Apr 8, 2025 | 1,731.80 | 1,755.34 | 1,662.00 | 1,680.26 | 1,680.26 | 0.10% | 51,846 |
| Apr 7, 2025 | 1,671.33 | 1,733.50 | 1,621.89 | 1,678.50 | 1,678.50 | -2.58% | 80,968 |
| Apr 4, 2025 | 1,781.91 | 1,790.00 | 1,710.15 | 1,723.03 | 1,723.03 | -5.71% | 90,693 |
| Apr 3, 2025 | 1,829.49 | 1,874.93 | 1,822.62 | 1,827.46 | 1,827.46 | -2.74% | 48,645 |
| Apr 2, 2025 | 1,849.63 | 1,882.44 | 1,838.61 | 1,878.94 | 1,878.94 | 1.03% | 39,484 |
| Apr 1, 2025 | 1,862.64 | 1,876.58 | 1,838.37 | 1,859.85 | 1,859.85 | -0.52% | 59,222 |
| Mar 31, 2025 | 1,844.97 | 1,880.17 | 1,835.38 | 1,869.61 | 1,869.61 | 0.76% | 48,313 |
| Mar 28, 2025 | 1,869.00 | 1,881.18 | 1,852.34 | 1,855.44 | 1,855.44 | -0.86% | 37,428 |
| Mar 27, 2025 | 1,868.70 | 1,879.58 | 1,848.30 | 1,871.56 | 1,871.56 | 0.13% | 32,063 |
| Mar 26, 2025 | 1,870.31 | 1,881.63 | 1,854.68 | 1,869.10 | 1,869.10 | 0.24% | 35,810 |
| Mar 25, 2025 | 1,881.74 | 1,887.81 | 1,844.27 | 1,864.54 | 1,864.54 | -0.28% | 54,380 |
| Mar 24, 2025 | 1,863.88 | 1,873.20 | 1,851.53 | 1,869.81 | 1,869.81 | 1.81% | 45,651 |
| Mar 21, 2025 | 1,840.37 | 1,849.53 | 1,827.20 | 1,836.58 | 1,836.58 | -0.59% | 54,206 |
| Mar 20, 2025 | 1,834.75 | 1,857.96 | 1,829.95 | 1,847.47 | 1,847.47 | -0.23% | 39,913 |
| Mar 19, 2025 | 1,849.09 | 1,857.18 | 1,833.65 | 1,851.81 | 1,851.81 | 0.38% | 35,771 |
| Mar 18, 2025 | 1,864.82 | 1,873.02 | 1,842.20 | 1,844.77 | 1,844.77 | -0.89% | 34,708 |
| Mar 17, 2025 | 1,841.89 | 1,868.99 | 1,835.10 | 1,861.38 | 1,861.38 | 0.73% | 38,915 |
| Mar 14, 2025 | 1,837.03 | 1,851.48 | 1,820.51 | 1,847.91 | 1,847.91 | 1.57% | 39,196 |
| Mar 13, 2025 | 1,824.97 | 1,843.53 | 1,808.84 | 1,819.38 | 1,819.38 | 0.18% | 37,088 |
| Mar 12, 2025 | 1,842.00 | 1,852.34 | 1,798.15 | 1,816.13 | 1,816.13 | -0.60% | 47,664 |
| Mar 11, 2025 | 1,839.64 | 1,853.68 | 1,818.74 | 1,827.11 | 1,827.11 | -0.47% | 88,670 |
| Mar 10, 2025 | 1,861.50 | 1,892.42 | 1,816.70 | 1,835.80 | 1,835.80 | -3.01% | 72,896 |
| Mar 7, 2025 | 1,900.95 | 1,911.05 | 1,876.33 | 1,892.76 | 1,892.76 | -0.43% | 52,041 |
| Mar 6, 2025 | 1,905.00 | 1,920.52 | 1,885.14 | 1,900.95 | 1,900.95 | -0.29% | 84,959 |
| Mar 5, 2025 | 1,872.13 | 1,918.00 | 1,870.11 | 1,906.47 | 1,906.47 | 2.26% | 67,654 |
| Mar 4, 2025 | 1,895.74 | 1,906.59 | 1,863.39 | 1,864.39 | 1,864.39 | -2.82% | 64,721 |
| Mar 3, 2025 | 1,932.00 | 1,952.78 | 1,908.95 | 1,918.56 | 1,918.56 | -0.77% | 53,454 |
| Feb 28, 2025 | 1,905.28 | 1,935.63 | 1,898.28 | 1,933.44 | 1,933.44 | 1.85% | 69,749 |
| Feb 27, 2025 | 1,897.55 | 1,918.13 | 1,890.81 | 1,898.28 | 1,898.28 | 0.59% | 62,802 |
| Feb 26, 2025 | 1,882.00 | 1,905.04 | 1,875.00 | 1,887.14 | 1,887.14 | -0.03% | 44,041 |
| Feb 25, 2025 | 1,863.65 | 1,892.25 | 1,849.55 | 1,887.76 | 1,887.76 | 2.06% | 67,814 |
| Feb 24, 2025 | 1,848.07 | 1,870.00 | 1,841.54 | 1,849.57 | 1,849.57 | 0.62% | 65,401 |
| Feb 21, 2025 | 1,861.64 | 1,866.55 | 1,836.62 | 1,838.16 | 1,838.16 | -0.84% | 62,542 |
| Feb 20, 2025 | 1,855.70 | 1,869.05 | 1,835.53 | 1,853.80 | 1,853.80 | -0.17% | 69,817 |
| Feb 19, 2025 | 1,870.00 | 1,879.10 | 1,853.99 | 1,856.96 | 1,856.96 | -0.90% | 66,185 |
| Feb 18, 2025 | 1,870.57 | 1,889.00 | 1,863.63 | 1,873.79 | 1,873.79 | 0.31% | 75,751 |
| Feb 14, 2025 | 1,891.28 | 1,902.85 | 1,864.35 | 1,868.01 | 1,868.01 | -1.53% | 66,882 |
| Feb 13, 2025 | 1,899.17 | 1,909.37 | 1,880.45 | 1,896.94 | 1,896.94 | -0.13% | 78,835 |
| Feb 12, 2025 | 1,925.31 | 1,940.01 | 1,894.11 | 1,899.42 | 1,899.42 | -2.37% | 81,350 |
| Feb 11, 2025 | 1,988.56 | 1,988.56 | 1,941.74 | 1,945.59 | 1,945.59 | -2.26% | 95,608 |