MKL - Markel Group Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20231,334.991,335.841,310.011,314.731,314.73101,200
May 30, 20231,320.001,340.881,319.041,337.191,337.1932,700
May 26, 20231,321.311,339.291,312.511,328.651,328.6539,900
May 25, 20231,316.891,327.991,301.781,313.951,313.9527,100
May 24, 20231,336.251,338.741,317.011,318.551,318.5529,500
May 23, 20231,352.811,354.401,333.661,341.271,341.2733,600
May 22, 20231,359.701,367.011,334.521,359.041,359.0433,700
May 19, 20231,363.741,369.691,353.371,359.371,359.3727,500
May 18, 20231,338.491,357.771,331.651,350.221,350.2226,900
May 17, 20231,361.571,363.801,338.751,348.091,348.0926,600
May 16, 20231,365.961,370.001,350.071,357.311,357.3122,700
May 15, 20231,373.561,380.001,368.891,370.781,370.7821,500
May 12, 20231,378.531,384.001,360.081,369.021,369.0219,100
May 11, 20231,363.001,376.511,351.681,373.871,373.8721,600
May 10, 20231,382.251,382.251,355.651,366.621,366.6221,700
May 09, 20231,364.091,376.701,360.001,368.721,368.7221,000
May 08, 20231,359.841,376.741,348.031,373.951,373.9527,200
May 05, 20231,350.341,365.001,343.701,352.131,352.1326,800
May 04, 20231,342.491,343.371,319.031,336.501,336.5028,500
May 03, 20231,354.861,364.821,343.201,343.201,343.2030,500
May 02, 20231,366.751,367.931,325.241,346.731,346.7324,700
May 01, 20231,360.631,395.531,360.631,374.881,374.8829,400
Apr 28, 20231,323.631,377.511,314.291,368.531,368.5352,300
Apr 27, 20231,310.001,335.771,272.431,323.641,323.6458,800
Apr 26, 20231,322.051,339.561,310.521,311.481,311.4838,200
Apr 25, 20231,325.001,338.931,318.451,318.451,318.4530,500
Apr 24, 20231,333.181,348.981,323.291,332.511,332.5126,000
Apr 21, 20231,357.321,357.321,318.601,329.561,329.5651,600
Apr 20, 20231,357.701,362.851,348.231,357.231,357.2326,200
Apr 19, 20231,358.821,367.061,356.221,357.261,357.2625,400
Apr 18, 20231,343.121,361.481,339.831,355.391,355.3937,300
Apr 17, 20231,315.981,342.561,310.511,339.791,339.7927,000
Apr 14, 20231,341.901,344.591,316.421,319.681,319.6829,400
Apr 13, 20231,325.581,347.861,320.291,342.511,342.5125,800
Apr 12, 20231,326.161,337.001,318.571,327.801,327.8027,300
Apr 11, 20231,302.401,322.691,298.721,316.761,316.7621,600
Apr 10, 20231,311.011,316.101,295.571,304.581,304.5833,500
Apr 06, 20231,298.001,318.811,298.001,318.711,318.7131,600
Apr 05, 20231,290.531,303.431,287.181,297.821,297.8228,200
Apr 04, 20231,300.471,306.441,280.671,294.301,294.3050,700
Apr 03, 20231,282.021,303.821,282.021,296.461,296.4649,700
Mar 31, 20231,272.081,279.851,263.041,277.411,277.4132,100
Mar 30, 20231,267.321,274.101,253.471,262.741,262.7426,900
Mar 29, 20231,248.931,263.781,242.011,260.001,260.0045,800
Mar 28, 20231,230.641,245.531,226.301,238.491,238.4936,300
Mar 27, 20231,231.511,243.901,225.031,232.181,232.1833,900
Mar 24, 20231,206.031,222.591,201.361,215.921,215.9235,900
Mar 23, 20231,226.641,231.181,210.011,217.051,217.0544,800
Mar 22, 20231,244.821,246.611,224.321,224.321,224.3261,800
Mar 21, 20231,250.171,254.791,235.851,243.801,243.8031,500
Mar 20, 20231,199.991,236.881,189.961,231.581,231.5855,800
Mar 17, 20231,230.561,232.141,186.561,191.461,191.46130,000
Mar 16, 20231,207.861,261.731,203.441,237.891,237.8962,700
Mar 15, 20231,233.461,240.101,196.171,213.331,213.3353,900
Mar 14, 20231,257.141,271.531,239.411,259.081,259.0838,600
Mar 13, 20231,241.511,253.041,217.171,234.151,234.1543,300
Mar 10, 20231,277.931,285.221,247.631,262.311,262.3147,100
Mar 09, 20231,306.001,316.751,282.111,285.711,285.7131,400
Mar 08, 20231,323.991,337.541,306.651,316.311,316.3133,600
Mar 07, 20231,330.211,337.161,306.431,323.271,323.2751,000
Mar 06, 20231,344.991,350.001,332.491,334.691,334.6940,500
Mar 03, 20231,340.001,354.331,330.751,344.351,344.3521,800
Mar 02, 20231,324.481,355.301,314.001,336.991,336.9941,600
Mar 01, 20231,325.821,336.931,315.191,327.691,327.6935,200
Feb 28, 20231,329.611,338.031,319.911,329.861,329.8643,500
Feb 27, 20231,335.451,350.401,322.651,325.661,325.6636,200
Feb 24, 20231,329.981,337.001,320.621,335.711,335.7132,100
Feb 23, 20231,347.881,350.271,321.911,337.601,337.6036,700
Feb 22, 20231,336.181,352.771,323.001,335.311,335.3143,300
Feb 21, 20231,326.331,346.851,313.761,337.321,337.3245,800
Feb 17, 20231,321.991,338.001,314.191,326.571,326.5732,100
Feb 16, 20231,341.101,348.001,322.001,322.121,322.1232,000
Feb 15, 20231,342.791,359.841,329.591,347.821,347.8236,500
Feb 14, 20231,368.471,378.941,344.691,347.861,347.8640,800
Feb 13, 20231,359.981,379.241,357.141,367.961,367.9635,400
Feb 10, 20231,352.991,364.651,345.001,358.251,358.2527,300
Feb 09, 20231,374.381,397.171,351.191,355.001,355.0035,100
Feb 08, 20231,391.761,407.281,370.001,372.341,372.3440,400
Feb 07, 20231,358.961,407.201,350.971,400.681,400.6842,600
Feb 06, 20231,331.911,356.911,324.571,354.571,354.5736,400
Feb 03, 20231,307.191,347.211,307.191,335.601,335.6053,000
Feb 02, 20231,380.001,380.001,300.751,303.641,303.64113,900
Feb 01, 20231,396.411,412.041,384.191,401.151,401.1537,700
Jan 31, 20231,396.821,415.751,380.611,408.981,408.9834,400
Jan 30, 20231,396.691,411.411,384.571,395.211,395.2132,000
Jan 27, 20231,413.061,414.771,392.791,396.551,396.5520,700
Jan 26, 20231,409.131,416.011,400.031,405.351,405.3519,500
Jan 25, 20231,383.251,405.131,381.521,403.381,403.3818,600
Jan 24, 20231,399.001,421.041,376.401,389.551,389.5530,500
Jan 23, 20231,384.911,396.511,376.011,391.351,391.3526,900
Jan 20, 20231,376.401,384.991,361.291,380.561,380.5627,100
Jan 19, 20231,370.621,378.701,361.301,371.731,371.7324,000
Jan 18, 20231,409.891,423.531,376.621,380.351,380.3530,600
Jan 17, 20231,435.241,458.561,393.411,403.261,403.2659,900
Jan 13, 20231,394.501,442.801,387.111,439.961,439.9643,600
Jan 12, 20231,388.611,409.221,375.901,401.991,401.9933,100
Jan 11, 20231,373.991,391.481,359.411,389.121,389.1234,300
Jan 10, 20231,368.541,378.951,358.001,371.671,371.6730,500
Jan 09, 20231,383.031,394.371,355.001,363.221,363.2229,800
Jan 06, 20231,361.471,389.001,358.361,383.991,383.9926,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...