Advertisement
U.S. markets open in 5 hours 34 minutes

Markel Group Inc. (MKL)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
1,761.62+11.62 (+0.66%)
At close: 04:00PM EST
1,761.62 0.00 (0.00%)
After hours: 06:00PM EST
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20241,751.981,774.981,741.131,761.621,761.6287,200
Nov 22, 20241,716.271,751.351,682.981,750.001,750.0036,200
Nov 21, 20241,700.001,725.651,677.301,718.451,718.4540,100
Nov 20, 20241,673.391,697.191,667.851,694.121,694.1250,100
Nov 19, 20241,685.171,692.691,666.141,670.331,670.3354,800
Nov 18, 20241,706.501,712.001,695.001,706.271,706.2752,500
Nov 15, 20241,713.401,733.581,690.421,707.641,707.6448,600
Nov 14, 20241,673.681,718.691,658.601,710.031,710.0376,600
Nov 13, 20241,660.001,665.921,650.031,655.361,655.3674,400
Nov 12, 20241,651.991,675.001,650.511,654.511,654.5141,000
Nov 11, 20241,653.811,676.561,645.421,651.691,651.6939,800
Nov 08, 20241,648.451,675.511,637.801,650.741,650.7440,700
Nov 07, 20241,647.671,647.671,620.611,636.141,636.1443,100
Nov 06, 20241,614.991,648.321,597.211,643.651,643.6553,200
Nov 05, 20241,550.001,562.241,540.001,558.851,558.8557,400
Nov 04, 20241,545.981,553.661,534.601,550.531,550.5352,700
Nov 01, 20241,535.921,559.361,535.921,545.001,545.0068,700
Oct 31, 20241,545.121,586.441,521.251,542.011,542.01100,400
Oct 30, 20241,561.851,579.221,549.801,566.181,566.1875,100
Oct 29, 20241,563.081,568.561,553.471,564.451,564.4590,100
Oct 28, 20241,554.301,571.291,554.301,564.001,564.0046,800
Oct 25, 20241,580.961,589.311,546.491,549.801,549.8028,500
Oct 24, 20241,594.951,594.951,564.611,578.131,578.1346,800
Oct 23, 20241,581.081,585.571,558.141,567.561,567.5641,500
Oct 22, 20241,588.741,598.841,566.001,585.931,585.9327,200
Oct 21, 20241,590.001,602.941,578.571,599.181,599.1845,400
Oct 18, 20241,590.001,597.991,584.001,590.651,590.6540,900
Oct 17, 20241,580.371,598.191,579.651,594.081,594.0830,400
Oct 16, 20241,564.571,584.511,562.001,574.991,574.9922,900
Oct 15, 20241,570.611,587.411,561.971,566.121,566.1233,900
Oct 14, 20241,554.781,572.451,545.931,568.181,568.1834,400
Oct 11, 20241,555.001,568.871,541.791,557.181,557.1834,200
Oct 10, 20241,575.121,582.271,544.181,547.621,547.6237,600
Oct 09, 20241,558.001,573.041,548.451,564.331,564.3333,300
Oct 08, 20241,552.741,574.951,545.711,559.201,559.2034,800
Oct 07, 20241,600.001,600.001,544.841,549.871,549.8752,900
Oct 04, 20241,577.771,604.151,576.021,603.691,603.6929,200
Oct 03, 20241,551.751,571.011,547.001,565.571,565.5741,000
Oct 02, 20241,570.131,575.441,555.191,562.371,562.3730,200
Oct 01, 20241,574.321,593.741,560.801,572.721,572.7234,000
Sep 30, 20241,567.001,569.291,547.121,568.581,568.5847,500
Sep 27, 20241,575.551,581.301,565.551,569.081,569.0828,400
Sep 26, 20241,557.631,578.541,550.011,574.721,574.7228,100
Sep 25, 20241,573.431,573.431,553.001,557.891,557.8924,400
Sep 24, 20241,573.211,580.001,560.001,572.161,572.1627,100
Sep 23, 20241,575.001,583.841,561.401,572.271,572.2731,300
Sep 20, 20241,577.601,584.091,566.181,570.591,570.5960,000
Sep 19, 20241,581.021,588.711,567.521,584.661,584.6631,300
Sep 18, 20241,575.001,584.051,551.671,569.391,569.3926,600
Sep 17, 20241,581.931,597.831,575.961,578.481,578.4831,700
Sep 16, 20241,564.281,579.501,560.151,574.831,574.8324,000
Sep 13, 20241,557.331,568.001,545.101,557.581,557.5827,400
Sep 12, 20241,532.001,544.111,520.001,541.001,541.0032,700
Sep 11, 20241,526.631,534.451,494.001,531.441,531.4448,800
Sep 10, 20241,556.421,557.451,515.011,525.341,525.3436,800
Sep 09, 20241,540.201,563.571,527.611,554.561,554.5645,100
Sep 06, 20241,556.921,565.661,532.731,533.791,533.7935,100
Sep 05, 20241,582.661,582.661,551.171,555.521,555.5231,100
Sep 04, 20241,571.231,583.921,563.001,570.451,570.4528,700
Sep 03, 20241,595.671,613.951,568.181,575.191,575.1939,700
Aug 30, 20241,599.001,611.511,584.951,600.681,600.6842,500
Aug 29, 20241,578.561,598.831,550.771,591.241,591.2417,300
Aug 28, 20241,576.041,589.761,562.371,575.931,575.9324,600
Aug 27, 20241,570.001,585.871,566.301,573.251,573.2526,800
Aug 26, 20241,580.191,589.631,570.291,574.521,574.5220,400
Aug 23, 20241,572.261,592.591,565.151,574.891,574.8921,000
Aug 22, 20241,562.781,571.881,550.761,564.011,564.0125,600
Aug 21, 20241,558.891,575.981,540.891,566.531,566.5327,100
Aug 20, 20241,561.961,572.551,542.001,546.941,546.9418,500
Aug 19, 20241,550.381,569.221,550.381,557.471,557.4717,200
Aug 16, 20241,540.751,563.551,539.931,548.571,548.5724,500
Aug 15, 20241,550.001,565.461,541.041,544.491,544.4927,500
Aug 14, 20241,528.591,541.481,521.911,536.661,536.6638,200
Aug 13, 20241,518.311,522.971,508.161,520.871,520.8732,300
Aug 12, 20241,526.251,541.641,505.621,507.931,507.9320,600
Aug 09, 20241,521.671,527.011,509.481,521.921,521.9222,300
Aug 08, 20241,498.061,519.241,495.061,513.431,513.4334,700
Aug 07, 20241,519.331,536.711,491.031,494.551,494.5539,400
Aug 06, 20241,527.841,533.121,503.821,504.031,504.0353,000
Aug 05, 20241,527.261,541.001,493.051,511.761,511.7652,600
Aug 02, 20241,552.931,572.171,538.201,560.421,560.4251,300
Aug 01, 20241,637.891,642.061,543.341,566.381,566.3881,800
Jul 31, 20241,650.001,655.031,632.021,638.851,638.8546,800
Jul 30, 20241,627.901,660.741,627.901,645.691,645.6942,900
Jul 29, 20241,615.001,626.411,609.521,625.071,625.0748,500
Jul 26, 20241,580.761,618.161,580.671,614.291,614.2959,700
Jul 25, 20241,567.971,583.671,560.051,570.611,570.6147,000
Jul 24, 20241,561.481,571.591,553.201,565.201,565.2037,900
Jul 23, 20241,568.411,571.981,550.681,563.431,563.4342,800
Jul 22, 20241,572.551,582.281,561.341,562.661,562.6630,200
Jul 19, 20241,621.131,621.131,571.831,573.401,573.4041,400
Jul 18, 20241,612.291,651.951,607.421,613.031,613.0347,400
Jul 17, 20241,615.381,625.861,612.691,620.221,620.2235,400
Jul 16, 20241,589.811,614.921,570.011,610.421,610.4230,400
Jul 15, 20241,593.381,614.641,585.531,598.161,598.1646,200
Jul 12, 20241,580.001,611.991,572.831,598.291,598.2946,800
Jul 11, 20241,560.091,577.791,558.091,574.361,574.3625,500
Jul 10, 20241,551.961,561.741,545.361,561.481,561.4829,700
Jul 09, 20241,559.501,566.801,551.011,552.841,552.8433,600
Jul 08, 20241,547.421,563.621,539.701,550.811,550.8134,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...