Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Markel Group Inc. Common Stock (NY:MKL)

1,907.59 -0.49 (-0.03%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 28, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 27, 2025 1873 1909 1869 1908 45,435 +47.63(+2.56%)
May 23, 2025 1842 1867 1831 1860 39,951 +1.19(+0.06%)
May 22, 2025 1865 1867 1843 1859 40,355 -5.29(-0.28%)
May 21, 2025 1888 1890 1860 1865 58,731 -34.21(-1.80%)
May 20, 2025 1909 1916 1892 1899 47,286 -19.73(-1.03%)
May 19, 2025 1916 1926 1901 1918 42,140 +2.57(+0.13%)
May 16, 2025 1893 1920 1891 1916 46,325 +15.59(+0.82%)
May 15, 2025 1873 1904 1866 1900 53,412 +34.04(+1.82%)
May 14, 2025 1914 1914 1866 1866 57,718 -47.26(-2.47%)
May 13, 2025 1920 1940 1914 1914 73,831 -5.16(-0.27%)
May 12, 2025 1925 1931 1881 1919 43,216 +17.47(+0.92%)
May 09, 2025 1897 1906 1881 1901 51,436 +20.55(+1.09%)
May 08, 2025 1885 1902 1875 1881 52,795 +3.24(+0.17%)
May 07, 2025 1874 1891 1871 1877 54,723 +3.02(+0.16%)
May 06, 2025 1858 1886 1855 1874 46,295 +7.10(+0.38%)
May 05, 2025 1874 1884 1855 1867 37,595 -9.65(-0.51%)
May 02, 2025 1840 1886 1832 1877 48,710 +52.45(+2.87%)
May 01, 2025 1803 1838 1766 1825 59,846 +5.93(+0.33%)
Apr 30, 2025 1806 1819 1770 1819 66,151 -1.33(-0.07%)
Apr 29, 2025 1805 1824 1798 1820 43,484 +6.65(+0.37%)
Apr 28, 2025 1805 1830 1799 1813 38,581 +10.13(+0.56%)
Apr 25, 2025 1795 1807 1786 1803 73,564 -5.26(-0.29%)
Apr 24, 2025 1797 1813 1790 1808 38,051 +11.73(+0.65%)
Apr 23, 2025 1803 1836 1787 1797 50,554 +11.48(+0.64%)
Apr 22, 2025 1741 1790 1734 1785 61,578 +66.60(+3.88%)
Apr 21, 2025 1762 1774 1699 1719 59,217 -49.93(-2.82%)
Apr 17, 2025 1763 1779 1756 1769 223,077 +5.28(+0.30%)
Apr 16, 2025 1800 1800 1752 1763 57,610 -17.80(-1.00%)
Apr 15, 2025 1787 1800 1777 1781 44,039 -7.20(-0.40%)
Apr 14, 2025 1790 1803 1773 1788 41,562 +16.83(+0.95%)
Apr 11, 2025 1758 1774 1723 1771 70,881 +8.29(+0.47%)
Apr 10, 2025 1786 1790 1718 1763 51,633 -27.48(-1.53%)
Apr 09, 2025 1657 1802 1653 1791 76,131 +110.35(+6.57%)
Apr 08, 2025 1732 1755 1662 1680 51,846 +1.76(+0.10%)
Apr 07, 2025 1671 1726 1622 1678 80,968 -44.53(-2.58%)
Apr 04, 2025 1782 1790 1710 1723 90,693 -104.43(-5.71%)
Apr 03, 2025 1829 1875 1823 1827 48,645 -51.48(-2.74%)
Apr 02, 2025 1850 1882 1839 1879 39,484 +19.09(+1.03%)
Apr 01, 2025 1863 1877 1838 1860 59,222 -9.76(-0.52%)
Mar 31, 2025 1845 1880 1842 1870 48,313 +14.17(+0.76%)
Mar 28, 2025 1869 1881 1852 1855 37,428 -16.12(-0.86%)
Mar 27, 2025 1869 1880 1848 1872 32,062 +2.46(+0.13%)
Mar 26, 2025 1870 1882 1855 1869 35,810 +4.56(+0.24%)
Mar 25, 2025 1882 1888 1844 1865 54,380 -5.27(-0.28%)
Mar 24, 2025 1864 1873 1852 1870 45,651 +33.23(+1.81%)
Mar 21, 2025 1840 1850 1827 1837 54,206 -10.89(-0.59%)
Mar 20, 2025 1835 1858 1830 1847 39,913 -4.34(-0.23%)
Mar 19, 2025 1849 1857 1834 1852 35,771 +7.04(+0.38%)
Mar 18, 2025 1865 1873 1842 1845 34,708 -16.61(-0.89%)
Mar 17, 2025 1842 1869 1835 1861 38,915 +13.47(+0.73%)
Mar 14, 2025 1837 1851 1821 1848 39,196 +28.53(+1.57%)
Mar 13, 2025 1825 1844 1809 1819 37,088 +3.25(+0.18%)
Mar 12, 2025 1842 1852 1798 1816 47,664 -10.98(-0.60%)
Mar 11, 2025 1840 1854 1819 1827 88,665 -8.69(-0.47%)
Mar 10, 2025 1862 1892 1817 1836 72,923 -56.96(-3.01%)
Mar 07, 2025 1901 1911 1876 1893 52,041 -8.19(-0.43%)
Mar 06, 2025 1905 1921 1885 1901 85,188 -5.52(-0.29%)
Mar 05, 2025 1872 1918 1870 1906 67,622 +42.08(+2.26%)
Mar 04, 2025 1896 1907 1863 1864 64,721 -54.17(-2.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.