Canada markets closed

Markel Group Inc. (MKL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1,526.22+0.09 (+0.01%)
At close: 04:00PM EDT
1,527.01 +0.79 (+0.05%)
After hours: 04:47PM EDT
Time Period:
Sept 25, 2022 - Sept 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 25, 20231,519.631,533.481,511.131,526.221,526.2237,100
Sept 22, 20231,517.191,535.531,500.011,526.131,526.1348,300
Sept 21, 20231,540.901,560.001,519.041,519.511,519.5135,900
Sept 20, 20231,545.221,558.421,542.081,542.141,542.1436,700
Sept 19, 20231,542.201,549.291,535.141,543.951,543.9532,400
Sept 18, 20231,524.001,541.381,522.301,535.121,535.1245,700
Sept 15, 20231,511.661,529.111,508.841,521.421,521.4269,500
Sept 14, 20231,517.541,528.801,505.061,519.651,519.6556,200
Sept 13, 20231,504.941,517.001,497.341,505.071,505.0770,200
Sept 12, 20231,489.981,516.001,484.041,503.501,503.5049,900
Sept 11, 20231,482.051,497.461,479.021,488.581,488.5829,400
Sept 08, 20231,473.931,488.741,468.141,473.081,473.0827,900
Sept 07, 20231,462.181,480.241,450.661,471.321,471.3234,700
Sept 06, 20231,455.831,469.991,443.151,460.001,460.0023,000
Sept 05, 20231,487.311,498.491,456.401,457.781,457.7832,100
Sept 01, 20231,490.151,499.911,484.011,490.061,490.0627,300
Aug 31, 20231,482.211,487.231,472.291,478.921,478.9255,900
Aug 30, 20231,472.011,491.541,472.011,482.171,482.1731,200
Aug 29, 20231,474.001,482.281,459.001,478.581,478.5834,400
Aug 28, 20231,462.401,484.301,460.981,473.771,473.7737,100
Aug 25, 20231,463.721,479.361,458.341,465.641,465.6421,200
Aug 24, 20231,460.911,482.001,460.111,467.271,467.2723,300
Aug 23, 20231,468.941,477.071,460.601,464.571,464.5744,600
Aug 22, 20231,475.801,481.091,454.371,464.831,464.8353,600
Aug 21, 20231,495.561,495.561,475.541,475.801,475.8022,600
Aug 18, 20231,490.161,500.711,480.011,495.111,495.1135,400
Aug 17, 20231,503.391,511.241,490.891,492.881,492.8839,100
Aug 16, 20231,493.761,512.581,490.421,504.531,504.5347,200
Aug 15, 20231,494.461,502.851,490.501,494.941,494.9425,900
Aug 14, 20231,508.201,511.001,499.391,504.991,504.9936,100
Aug 11, 20231,500.621,514.511,500.001,506.201,506.2029,000
Aug 10, 20231,509.881,519.961,502.591,504.521,504.5231,400
Aug 09, 20231,501.001,515.401,494.781,502.011,502.0127,500
Aug 08, 20231,493.791,513.451,492.101,500.751,500.7539,300
Aug 07, 20231,479.261,507.951,471.051,498.751,498.7532,100
Aug 04, 20231,474.511,482.661,460.031,467.031,467.0338,500
Aug 03, 20231,443.001,474.671,427.441,474.641,474.6434,700
Aug 02, 20231,432.011,446.641,431.101,445.331,445.3332,600
Aug 01, 20231,443.061,458.061,433.731,435.101,435.1030,400
Jul 31, 20231,444.781,457.231,440.731,449.711,449.7131,100
Jul 28, 20231,455.001,457.711,444.541,447.481,447.4832,200
Jul 27, 20231,441.781,454.591,427.561,445.411,445.4133,700
Jul 26, 20231,424.991,448.491,423.601,438.921,438.9232,500
Jul 25, 20231,429.861,434.351,420.961,420.991,420.9919,700
Jul 24, 20231,431.961,440.991,420.901,424.971,424.9723,800
Jul 21, 20231,434.281,439.081,421.591,435.341,435.3425,500
Jul 20, 20231,404.671,430.451,402.681,428.431,428.4329,100
Jul 19, 20231,395.001,406.301,388.601,402.161,402.1629,300
Jul 18, 20231,391.651,409.351,391.651,395.501,395.5016,900
Jul 17, 20231,380.121,410.301,376.041,394.191,394.1925,600
Jul 14, 20231,387.281,392.331,375.011,379.521,379.5236,100
Jul 13, 20231,393.641,400.001,381.731,384.601,384.6033,200
Jul 12, 20231,396.441,399.941,383.151,386.721,386.7219,900
Jul 11, 20231,368.641,391.621,368.641,390.441,390.4422,500
Jul 10, 20231,375.911,394.741,368.441,368.471,368.4722,300
Jul 07, 20231,360.001,391.741,360.001,377.901,377.9024,900
Jul 06, 20231,360.001,376.001,359.001,365.161,365.1629,400
Jul 05, 20231,358.051,373.811,345.001,368.551,368.5525,500
Jul 03, 20231,377.001,386.511,352.901,370.011,370.0120,800
Jun 30, 20231,375.281,400.001,375.061,383.181,383.1843,300
Jun 29, 20231,336.391,372.511,336.021,372.461,372.4641,400
Jun 28, 20231,340.771,348.291,316.061,333.551,333.5540,600
Jun 27, 20231,341.141,356.451,334.001,342.941,342.9434,100
Jun 26, 20231,326.021,349.381,326.021,335.131,335.1341,800
Jun 23, 20231,327.831,332.341,315.991,324.051,324.05104,800
Jun 22, 20231,337.071,337.071,322.571,331.521,331.5234,800
Jun 21, 20231,337.991,345.781,328.561,337.071,337.0741,700
Jun 20, 20231,349.381,349.881,329.501,336.741,336.7435,100
Jun 16, 20231,347.621,358.551,338.721,343.691,343.6953,700
Jun 15, 20231,328.641,343.301,326.511,338.481,338.4835,700
Jun 14, 20231,341.741,347.431,327.071,330.701,330.7037,200
Jun 13, 20231,343.461,367.001,343.461,345.951,345.9520,900
Jun 12, 20231,341.181,344.091,330.051,336.541,336.5416,900
Jun 09, 20231,340.471,356.231,337.001,342.271,342.2724,500
Jun 08, 20231,357.171,357.171,342.431,343.081,343.0822,700
Jun 07, 20231,354.791,368.001,343.281,361.041,361.0425,300
Jun 06, 20231,337.921,353.911,331.151,350.161,350.1621,100
Jun 05, 20231,368.521,368.521,333.781,341.171,341.1732,500
Jun 02, 20231,336.191,365.001,333.201,362.181,362.1843,000
Jun 01, 20231,321.301,336.121,308.401,331.181,331.1842,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...