Canada markets open in 4 hours 9 minutes

Markel Group Inc. (MKL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1,576.55+100.21 (+6.79%)
At close: 04:00PM EDT
1,579.00 +2.45 (+0.16%)
After hours: 06:12PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20241,503.131,581.041,492.021,576.551,576.55111,700
May 01, 20241,449.351,484.701,449.351,476.341,476.3468,000
Apr 30, 20241,445.811,464.101,445.811,458.401,458.4034,500
Apr 29, 20241,439.001,462.561,436.001,449.341,449.3436,700
Apr 26, 20241,445.001,450.091,433.061,436.521,436.5233,800
Apr 25, 20241,461.771,469.961,440.081,450.951,450.9529,800
Apr 24, 20241,474.791,484.221,450.221,462.361,462.3638,300
Apr 23, 20241,476.561,486.641,467.541,479.651,479.6536,600
Apr 22, 20241,463.741,482.601,451.891,471.411,471.4137,400
Apr 19, 20241,443.801,456.861,438.821,456.691,456.6942,700
Apr 18, 20241,437.241,444.961,420.041,436.131,436.1327,000
Apr 17, 20241,421.001,433.271,417.651,428.511,428.5139,700
Apr 16, 20241,427.981,435.801,419.521,423.661,423.6640,300
Apr 15, 20241,445.691,449.461,425.181,427.071,427.0741,500
Apr 12, 20241,443.181,462.361,427.101,432.541,432.5460,500
Apr 11, 20241,486.511,489.471,438.161,443.851,443.8574,100
Apr 10, 20241,483.801,503.881,481.661,490.091,490.0938,900
Apr 09, 20241,499.431,507.931,482.001,490.251,490.2541,300
Apr 08, 20241,511.211,522.561,505.011,508.321,508.3233,300
Apr 05, 20241,486.761,520.131,486.761,509.431,509.4345,000
Apr 04, 20241,512.421,513.691,487.201,490.041,490.0431,200
Apr 03, 20241,498.901,512.451,492.991,494.261,494.2625,400
Apr 02, 20241,507.681,512.261,497.281,502.461,502.4631,600
Apr 01, 20241,523.201,523.201,496.551,508.781,508.7837,600
Mar 28, 20241,532.701,534.621,512.831,521.481,521.4839,600
Mar 27, 20241,495.001,530.261,490.771,527.351,527.3540,200
Mar 26, 20241,512.961,518.761,485.701,489.961,489.9643,000
Mar 25, 20241,518.851,531.431,507.831,511.741,511.7431,900
Mar 22, 20241,522.031,528.001,515.941,518.631,518.6329,200
Mar 21, 20241,514.091,529.951,509.591,522.631,522.6334,300
Mar 20, 20241,511.451,519.651,510.451,514.401,514.4037,700
Mar 19, 20241,516.231,523.751,508.011,513.001,513.0051,500
Mar 18, 20241,520.671,528.171,506.041,509.751,509.7540,000
Mar 15, 20241,494.841,525.521,489.791,523.041,523.0464,700
Mar 14, 20241,502.611,514.311,496.931,506.191,506.1948,300
Mar 13, 20241,500.001,508.291,491.931,501.281,501.2842,200
Mar 12, 20241,499.101,511.471,492.381,498.631,498.6338,600
Mar 11, 20241,490.321,505.161,490.321,500.821,500.8224,100
Mar 08, 20241,499.841,509.871,495.181,496.891,496.8923,400
Mar 07, 20241,503.591,508.711,491.341,500.271,500.2736,900
Mar 06, 20241,485.241,513.031,478.761,506.261,506.2642,700
Mar 05, 20241,484.281,498.891,468.561,475.951,475.9555,200
Mar 04, 20241,487.581,501.511,482.011,483.751,483.7543,100
Mar 01, 20241,494.081,514.001,485.051,493.761,493.7657,500
Feb 29, 20241,490.001,496.101,468.671,492.481,492.48114,900
Feb 28, 20241,461.421,491.291,461.421,487.901,487.9050,800
Feb 27, 20241,454.261,465.671,431.601,461.421,461.4252,000
Feb 26, 20241,476.221,491.291,441.021,443.071,443.0764,200
Feb 23, 20241,477.161,484.951,465.861,471.521,471.5253,500
Feb 22, 20241,467.321,480.001,459.151,474.521,474.5248,300
Feb 21, 20241,456.281,467.911,451.111,462.821,462.8238,400
Feb 20, 20241,452.021,474.161,450.001,453.131,453.1344,600
Feb 16, 20241,472.061,482.861,460.941,461.501,461.5041,200
Feb 15, 20241,470.641,491.521,467.231,469.661,469.6658,300
Feb 14, 20241,443.651,468.981,441.021,468.971,468.9739,300
Feb 13, 20241,444.841,450.821,431.491,440.961,440.9650,600
Feb 12, 20241,433.991,451.851,426.651,443.971,443.9749,900
Feb 09, 20241,407.001,434.621,405.111,428.941,428.9455,000
Feb 08, 20241,441.151,448.691,407.161,408.451,408.4563,500
Feb 07, 20241,419.051,456.291,415.111,445.421,445.4267,100
Feb 06, 20241,432.401,433.971,406.521,407.761,407.7687,200
Feb 05, 20241,412.411,429.541,412.411,418.461,418.4691,600
Feb 02, 20241,409.281,425.831,399.051,412.411,412.41114,400
Feb 01, 20241,390.001,419.311,342.661,395.131,395.13318,400
Jan 31, 20241,509.981,518.041,497.351,497.431,497.4351,600
Jan 30, 20241,488.901,507.401,484.341,500.731,500.7340,100
Jan 29, 20241,473.521,493.781,468.151,492.691,492.6966,900
Jan 26, 20241,464.981,479.971,463.781,475.741,475.7427,900
Jan 25, 20241,475.951,493.181,459.761,471.931,471.9331,100
Jan 24, 20241,465.701,475.881,460.831,468.781,468.7830,100
Jan 23, 20241,454.981,469.991,450.161,457.771,457.7731,600
Jan 22, 20241,451.751,467.921,450.161,461.731,461.7326,900
Jan 19, 20241,444.001,451.551,435.001,447.811,447.8127,800
Jan 18, 20241,427.791,434.501,414.911,431.691,431.6924,900
Jan 17, 20241,427.821,441.841,416.981,421.511,421.5127,200
Jan 16, 20241,429.561,442.051,411.621,431.321,431.3229,700
Jan 12, 20241,435.721,438.111,418.021,429.841,429.8424,500
Jan 11, 20241,417.721,425.301,397.291,421.971,421.9736,200
Jan 10, 20241,413.001,422.521,402.501,410.001,410.0041,200
Jan 09, 20241,415.551,419.991,401.051,413.651,413.6531,800
Jan 08, 20241,425.501,430.051,407.001,417.751,417.7540,800
Jan 05, 20241,438.291,448.971,425.771,426.431,426.4374,900
Jan 04, 20241,427.501,453.241,425.111,435.131,435.1338,600
Jan 03, 20241,438.521,445.201,423.231,428.391,428.3945,400
Jan 02, 20241,424.001,438.521,424.001,436.461,436.4652,500
Dec 29, 20231,412.001,423.891,407.711,419.901,419.9038,100
Dec 28, 20231,400.891,414.521,398.291,411.911,411.9134,700
Dec 27, 20231,389.571,402.631,389.081,400.601,400.6030,600
Dec 26, 20231,384.111,398.201,380.591,395.041,395.0441,800
Dec 22, 20231,391.271,397.991,379.731,386.821,386.8235,500
Dec 21, 20231,386.001,399.101,375.991,387.391,387.3936,000
Dec 20, 20231,405.001,406.361,383.241,385.251,385.2569,600
Dec 19, 20231,407.441,425.001,400.021,410.251,410.2569,600
Dec 18, 20231,399.571,410.881,395.001,408.081,408.0859,500
Dec 15, 20231,383.031,404.981,376.001,394.901,394.90132,400
Dec 14, 20231,384.001,387.951,359.011,385.241,385.24121,500
Dec 13, 20231,390.831,397.701,383.971,388.441,388.4449,700
Dec 12, 20231,400.001,407.001,387.551,393.031,393.0348,000
Dec 11, 20231,376.891,405.991,370.011,399.431,399.4365,600
Dec 08, 20231,368.131,374.061,353.501,374.001,374.0056,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...