Canada markets closed

Markel Group Inc. (MKL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1,487.90+26.48 (+1.81%)
At close: 04:00PM EST
1,488.00 +0.10 (+0.01%)
After hours: 05:29PM EST
Time Period:
Feb 28, 2023 - Feb 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 20241,461.421,491.291,461.421,487.901,487.9049,173
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
Dec 07, 20231,387.591,388.981,362.831,366.181,366.1860,100
Dec 06, 20231,402.731,410.601,380.321,386.991,386.9963,300
Dec 05, 20231,406.861,407.621,387.511,401.291,401.2997,500
Dec 04, 20231,420.141,429.641,401.741,410.171,410.1788,100
Dec 01, 20231,431.741,445.881,421.321,425.001,425.0071,000
Nov 30, 20231,427.921,450.631,417.321,439.091,439.09266,000
Nov 29, 20231,414.781,433.001,409.831,415.161,415.1693,400
Nov 28, 20231,433.281,449.131,414.361,416.951,416.9577,000
Nov 27, 20231,443.121,455.571,425.281,437.771,437.77115,000
Nov 24, 20231,436.251,454.541,436.251,442.251,442.2532,600
Nov 22, 20231,419.941,439.241,415.731,429.501,429.50106,300
Nov 21, 20231,412.561,446.891,412.561,435.291,435.2987,400
Nov 20, 20231,405.991,415.241,401.151,409.831,409.8371,900
Nov 17, 20231,387.611,408.031,383.371,403.481,403.4863,900
Nov 16, 20231,382.781,403.461,376.451,381.001,381.0098,700
Nov 15, 20231,368.691,394.001,364.001,378.861,378.8683,100
Nov 14, 20231,357.651,385.151,353.951,371.471,371.4749,400
Nov 13, 20231,339.721,355.311,339.721,353.791,353.7943,900
Nov 10, 20231,342.891,354.491,333.211,339.721,339.7251,900
Nov 09, 20231,329.381,357.181,325.001,343.091,343.0957,400
Nov 08, 20231,337.051,340.321,317.001,332.221,332.2276,500
Nov 07, 20231,337.631,364.661,328.881,337.351,337.3564,300
Nov 06, 20231,341.681,357.521,326.901,335.041,335.04110,700
Nov 03, 20231,324.751,342.101,302.001,336.971,336.97144,800
Nov 02, 20231,430.001,434.581,295.651,301.301,301.30180,000
Nov 01, 20231,477.991,498.931,461.051,492.681,492.6867,300
Oct 31, 20231,460.001,481.471,455.731,470.521,470.5248,900
Oct 30, 20231,435.151,463.041,426.111,457.261,457.2635,700
Oct 27, 20231,454.711,459.461,425.561,432.251,432.2541,000
Oct 26, 20231,462.131,477.901,458.561,461.141,461.1443,500
Oct 25, 20231,473.141,489.071,458.561,461.621,461.6256,700
Oct 24, 20231,446.121,479.681,444.481,472.571,472.5744,000
Oct 23, 20231,450.021,458.001,430.201,435.761,435.7630,100
Oct 20, 20231,480.511,488.811,450.001,451.231,451.2337,100
Oct 19, 20231,500.931,509.721,475.661,479.331,479.3346,000
Oct 18, 20231,495.331,510.551,486.651,498.171,498.1742,400
Oct 17, 20231,502.001,526.061,500.011,500.911,500.9168,600
Oct 16, 20231,501.561,528.081,501.561,505.621,505.6243,600
Oct 13, 20231,493.001,507.831,485.811,495.871,495.8749,000
Oct 12, 20231,487.861,492.851,474.721,485.491,485.4937,800
Oct 11, 20231,460.001,490.191,460.001,487.331,487.3340,200
Oct 10, 20231,464.951,472.211,460.471,463.321,463.3240,700
Oct 09, 20231,451.231,468.551,451.231,463.221,463.2228,600
Oct 06, 20231,463.191,482.561,455.541,464.881,464.8840,600
Oct 05, 20231,458.061,479.441,452.151,463.431,463.4337,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...