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 )

1,727.20 +26.93 (+1.58%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 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 (%)
Dec 20, 2024 1690 1743 1688 1727 117,840 +27.97(+1.65%)
Dec 19, 2024 1709 1710 1685 1699 39,160 +21.77(+1.30%)
Dec 18, 2024 1707 1724 1675 1677 54,347 -32.68(-1.91%)
Dec 17, 2024 1712 1716 1704 1710 40,537 -14.36(-0.83%)
Dec 16, 2024 1745 1745 1716 1724 42,492 -11.29(-0.65%)
Dec 13, 2024 1742 1756 1730 1736 49,442 -7.00(-0.40%)
Dec 12, 2024 1759 1770 1742 1743 37,705 -14.43(-0.82%)
Dec 11, 2024 1758 1788 1741 1757 55,284 +2.60(+0.15%)
Dec 10, 2024 1756 1800 1715 1755 118,113 -1.77(-0.10%)
Dec 09, 2024 1746 1780 1726 1756 67,171 -0.38(-0.02%)
Dec 06, 2024 1754 1772 1743 1757 60,899 -2.27(-0.13%)
Dec 05, 2024 1756 1777 1748 1759 39,347 +11.52(+0.66%)
Dec 04, 2024 1745 1753 1725 1748 41,978 +2.58(+0.15%)
Dec 03, 2024 1765 1774 1743 1745 41,580 -19.54(-1.11%)
Dec 02, 2024 1765 1776 1752 1764 66,266 -18.44(-1.03%)
Nov 29, 2024 1788 1797 1781 1783 27,208 -2.19(-0.12%)
Nov 27, 2024 1782 1809 1776 1785 49,753 +9.38(+0.53%)
Nov 26, 2024 1756 1778 1745 1776 32,177 +14.11(+0.80%)
Nov 25, 2024 1752 1775 1741 1762 87,178 +11.62(+0.66%)
Nov 22, 2024 1716 1751 1683 1750 36,176 +31.55(+1.84%)
Nov 21, 2024 1700 1726 1677 1718 40,090 +24.33(+1.44%)
Nov 20, 2024 1673 1697 1668 1694 50,063 +23.79(+1.42%)
Nov 19, 2024 1685 1693 1666 1670 54,824 -35.94(-2.11%)
Nov 18, 2024 1706 1712 1695 1706 52,473 -1.37(-0.08%)
Nov 15, 2024 1713 1734 1690 1708 48,558 -2.39(-0.14%)
Nov 14, 2024 1674 1719 1659 1710 76,603 +54.67(+3.30%)
Nov 13, 2024 1660 1666 1650 1655 74,408 +0.85(+0.05%)
Nov 12, 2024 1652 1675 1651 1655 41,022 +2.82(+0.17%)
Nov 11, 2024 1654 1677 1645 1652 39,778 +0.95(+0.06%)
Nov 08, 2024 1648 1676 1638 1651 40,707 +14.60(+0.89%)
Nov 07, 2024 1648 1648 1621 1636 43,114 -7.51(-0.46%)
Nov 06, 2024 1615 1648 1597 1644 53,231 +84.80(+5.44%)
Nov 05, 2024 1550 1562 1540 1559 57,410 +8.32(+0.54%)
Nov 04, 2024 1546 1554 1535 1551 52,710 +5.53(+0.36%)
Nov 01, 2024 1536 1559 1536 1545 68,666 +2.99(+0.19%)
Oct 31, 2024 1545 1586 1521 1542 100,389 -24.17(-1.54%)
Oct 30, 2024 1562 1579 1550 1566 75,084 +1.73(+0.11%)
Oct 29, 2024 1563 1569 1553 1564 90,136 +0.45(+0.03%)
Oct 28, 2024 1554 1571 1554 1564 46,834 +14.20(+0.92%)
Oct 25, 2024 1581 1589 1546 1550 28,461 -28.33(-1.80%)
Oct 24, 2024 1595 1595 1565 1578 46,774 +10.57(+0.67%)
Oct 23, 2024 1581 1586 1558 1568 41,542 -18.37(-1.16%)
Oct 22, 2024 1589 1599 1566 1586 27,205 -13.25(-0.83%)
Oct 21, 2024 1590 1603 1579 1599 45,405 +8.53(+0.54%)
Oct 18, 2024 1590 1598 1584 1591 40,910 -3.43(-0.22%)
Oct 17, 2024 1580 1598 1580 1594 30,430 +19.09(+1.21%)
Oct 16, 2024 1565 1585 1562 1575 22,909 +8.87(+0.57%)
Oct 15, 2024 1571 1587 1562 1566 33,941 -2.06(-0.13%)
Oct 14, 2024 1555 1572 1546 1568 34,395 +11.00(+0.71%)
Oct 11, 2024 1555 1569 1542 1557 34,224 +9.56(+0.62%)
Oct 10, 2024 1575 1582 1544 1548 37,637 -16.71(-1.07%)
Oct 09, 2024 1558 1573 1548 1564 33,258 +5.13(+0.33%)
Oct 08, 2024 1553 1575 1546 1559 34,756 +9.33(+0.60%)
Oct 07, 2024 1600 1600 1545 1550 52,919 -53.82(-3.36%)
Oct 04, 2024 1578 1604 1576 1604 29,211 +38.12(+2.43%)
Oct 03, 2024 1552 1571 1547 1566 41,015 +3.20(+0.20%)
Oct 02, 2024 1570 1575 1555 1562 30,174 -10.35(-0.66%)
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 and Conditions.