Markel Group Inc. MKL
NYSE · United States · Finance
$1,712.45-27.64 (-1.59%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1,712.45 | -1.59% | $1,740.09 | $1,741.74 | $1,712.45 | 82.80K |
| 2026-09-29 | $1,740.09 | -0.02% | $1,735.85 | $1,742.98 | $1,726.72 | 57.60K |
| 2026-09-28 | $1,740.40 | +0.73% | $1,725.40 | $1,741.46 | $1,716.50 | 72.90K |
| 2026-09-25 | $1,727.73 | -0.43% | $1,739.61 | $1,740.62 | $1,716.00 | 79.00K |
| 2026-09-24 | $1,735.23 | -0.38% | $1,747.23 | $1,762.96 | $1,732.58 | 78.90K |
| 2026-09-23 | $1,741.87 | -1.22% | $1,756.30 | $1,771.49 | $1,739.01 | 67.10K |
| 2026-09-22 | $1,763.36 | -0.64% | $1,775.00 | $1,780.54 | $1,746.45 | 66.80K |
| 2026-09-21 | $1,774.64 | -0.10% | $1,776.47 | $1,794.00 | $1,772.83 | 87.50K |
| 2026-09-18 | $1,776.33 | -0.50% | $1,779.03 | $1,791.74 | $1,771.76 | 167.50K |
| 2026-09-17 | $1,785.24 | -0.13% | $1,800.00 | $1,800.00 | $1,781.24 | 69.40K |
| 2026-09-16 | $1,787.65 | -0.24% | $1,791.24 | $1,800.00 | $1,778.14 | 46.40K |
| 2026-09-15 | $1,791.98 | -0.36% | $1,798.46 | $1,801.07 | $1,779.58 | 47.10K |
| 2026-09-14 | $1,798.46 | +0.80% | $1,795.11 | $1,807.00 | $1,788.60 | 48.90K |
| 2026-09-11 | $1,784.18 | +0.14% | $1,793.00 | $1,793.39 | $1,769.43 | 47.00K |
| 2026-09-10 | $1,781.71 | -0.23% | $1,798.44 | $1,803.60 | $1,767.60 | 60.10K |
| 2026-09-09 | $1,785.74 | 0.00% | $1,782.29 | $1,788.30 | $1,773.00 | 60.50K |
| 2026-09-08 | $1,785.71 | -2.25% | $1,803.01 | $1,812.99 | $1,785.00 | 57.90K |
| 2026-09-04 | $1,826.72 | -0.88% | $1,826.91 | $1,843.14 | $1,826.00 | 58.70K |
| 2026-09-03 | $1,842.98 | +1.48% | $1,835.00 | $1,849.11 | $1,827.35 | 55.20K |
| 2026-09-02 | $1,816.06 | +1.04% | $1,817.02 | $1,841.23 | $1,800.50 | 74.40K |
| 2026-09-01 | $1,797.28 | -0.31% | $1,808.28 | $1,820.00 | $1,793.03 | 73.20K |
| 2026-08-31 | $1,802.91 | -0.87% | $1,810.31 | $1,813.69 | $1,798.00 | 89.10K |
| 2026-08-28 | $1,818.69 | +0.71% | $1,815.00 | $1,824.03 | $1,807.15 | 59.50K |
| 2026-08-27 | $1,805.82 | -0.54% | $1,832.90 | $1,832.90 | $1,791.00 | 62.20K |
| 2026-08-26 | $1,815.57 | +0.37% | $1,809.00 | $1,831.03 | $1,808.93 | 55.60K |
| 2026-08-25 | $1,808.90 | -0.46% | $1,818.67 | $1,820.17 | $1,802.99 | 55.10K |
| 2026-08-24 | $1,817.30 | +1.21% | $1,794.64 | $1,820.75 | $1,794.64 | 57.10K |
| 2026-08-21 | $1,795.62 | +0.41% | $1,792.71 | $1,802.56 | $1,785.88 | 77.60K |
| 2026-08-20 | $1,788.29 | -0.38% | $1,790.00 | $1,798.81 | $1,783.00 | 69.60K |
| 2026-08-19 | $1,795.04 | -1.10% | $1,808.19 | $1,826.96 | $1,793.66 | 67.00K |
| 2026-08-18 | $1,815.09 | +0.88% | $1,820.00 | $1,832.87 | $1,811.39 | 49.60K |
| 2026-08-17 | $1,799.20 | -2.60% | $1,844.60 | $1,845.25 | $1,795.01 | 51.10K |
| 2026-08-14 | $1,847.24 | +0.56% | $1,830.00 | $1,849.86 | $1,826.87 | 39.10K |
| 2026-08-13 | $1,836.98 | -0.30% | $1,850.48 | $1,868.46 | $1,827.12 | 46.80K |
| 2026-08-12 | $1,842.46 | +0.08% | $1,828.81 | $1,854.83 | $1,825.00 | 53.60K |
| 2026-08-11 | $1,841.04 | +0.05% | $1,841.00 | $1,854.95 | $1,835.00 | 56.30K |
| 2026-08-10 | $1,840.08 | -1.87% | $1,875.05 | $1,888.67 | $1,837.31 | 55.80K |
| 2026-08-07 | $1,875.05 | +0.20% | $1,866.13 | $1,884.75 | $1,861.50 | 51.20K |
| 2026-08-06 | $1,871.33 | -0.36% | $1,893.92 | $1,893.92 | $1,862.69 | 46.30K |
| 2026-08-05 | $1,878.03 | -0.51% | $1,896.86 | $1,904.64 | $1,868.00 | 71.00K |
| 2026-08-04 | $1,887.65 | +0.46% | $1,879.09 | $1,910.00 | $1,870.00 | 81.10K |
| 2026-08-03 | $1,879.09 | -0.17% | $1,882.34 | $1,903.31 | $1,856.73 | 98.60K |
| 2026-07-31 | $1,882.34 | -0.20% | $1,887.00 | $1,901.79 | $1,863.82 | 122.80K |
| 2026-07-30 | $1,886.16 | -6.39% | $1,958.86 | $1,974.00 | $1,867.18 | 125.40K |
| 2026-07-29 | $2,015.00 | -1.19% | $2,013.27 | $2,044.35 | $2,005.45 | 75.10K |
| 2026-07-28 | $2,039.35 | +1.21% | $2,034.62 | $2,054.37 | $2,024.66 | 76.60K |
| 2026-07-27 | $2,014.95 | +1.02% | $2,005.37 | $2,022.83 | $1,994.00 | 48.00K |
| 2026-07-24 | $1,994.70 | +1.69% | $1,961.20 | $2,003.07 | $1,958.29 | 38.00K |
| 2026-07-23 | $1,961.57 | +0.87% | $1,944.45 | $1,964.70 | $1,921.65 | 37.40K |
| 2026-07-22 | $1,944.60 | -0.93% | $1,970.00 | $1,976.33 | $1,935.01 | 42.90K |
| 2026-07-21 | $1,962.93 | -0.77% | $1,978.14 | $1,982.46 | $1,954.54 | 50.70K |
| 2026-07-20 | $1,978.14 | +0.29% | $1,973.59 | $1,990.97 | $1,970.07 | 45.60K |
| 2026-07-17 | $1,972.43 | +0.57% | $1,961.26 | $1,990.92 | $1,959.29 | 44.90K |
| 2026-07-16 | $1,961.25 | +2.00% | $1,920.00 | $1,963.71 | $1,919.95 | 56.20K |
| 2026-07-15 | $1,922.77 | -1.05% | $1,931.38 | $1,941.85 | $1,909.67 | 96.00K |
| 2026-07-14 | $1,943.22 | -0.97% | $1,959.28 | $1,973.41 | $1,941.32 | 70.40K |
| 2026-07-13 | $1,962.27 | +0.64% | $1,963.91 | $1,970.65 | $1,947.92 | 44.10K |
| 2026-07-10 | $1,949.75 | +0.02% | $1,954.25 | $1,968.91 | $1,940.49 | 44.20K |
| 2026-07-09 | $1,949.44 | -0.39% | $1,967.32 | $1,982.49 | $1,944.53 | 61.00K |
| 2026-07-08 | $1,957.09 | -0.62% | $1,953.55 | $1,976.12 | $1,950.60 | 76.20K |
| 2026-07-07 | $1,969.34 | -0.44% | $1,997.81 | $2,016.00 | $1,964.20 | 85.80K |
| 2026-07-06 | $1,978.05 | -0.08% | $1,986.25 | $1,990.68 | $1,959.98 | 83.00K |
| 2026-07-02 | $1,979.65 | +3.29% | $1,923.89 | $1,982.15 | $1,902.26 | 92.40K |
| 2026-07-01 | $1,916.64 | -1.86% | $1,940.01 | $1,952.24 | $1,910.92 | 121.90K |
| 2026-06-30 | $1,953.01 | -0.16% | $1,950.88 | $1,972.41 | $1,932.20 | 80.20K |
| 2026-06-29 | $1,956.08 | +1.88% | $1,925.00 | $1,957.79 | $1,910.58 | 85.10K |
| 2026-06-26 | $1,920.06 | +1.95% | $1,897.53 | $1,926.00 | $1,897.01 | 145.00K |
| 2026-06-25 | $1,883.38 | -0.89% | $1,895.47 | $1,914.88 | $1,877.55 | 66.00K |
| 2026-06-24 | $1,900.36 | +0.34% | $1,895.42 | $1,924.67 | $1,892.54 | 53.20K |
| 2026-06-23 | $1,893.97 | +1.89% | $1,868.95 | $1,896.14 | $1,860.00 | 57.50K |
| 2026-06-22 | $1,858.91 | +0.64% | $1,852.68 | $1,878.78 | $1,852.68 | 62.60K |
| 2026-06-18 | $1,847.16 | -1.14% | $1,871.91 | $1,879.77 | $1,846.03 | 90.60K |
| 2026-06-17 | $1,868.43 | -0.61% | $1,871.36 | $1,900.00 | $1,856.27 | 59.80K |
| 2026-06-16 | $1,879.85 | +1.39% | $1,867.53 | $1,884.86 | $1,855.43 | 71.90K |
| 2026-06-15 | $1,854.05 | +0.44% | $1,850.00 | $1,866.59 | $1,841.19 | 101.10K |
| 2026-06-12 | $1,846.00 | +0.87% | $1,841.00 | $1,849.93 | $1,824.00 | 79.60K |
| 2026-06-11 | $1,830.00 | +0.50% | $1,829.59 | $1,848.80 | $1,821.88 | 85.00K |
| 2026-06-10 | $1,820.94 | +0.31% | $1,820.00 | $1,852.47 | $1,815.81 | 86.60K |
| 2026-06-09 | $1,815.35 | +1.08% | $1,800.39 | $1,823.37 | $1,799.98 | 81.60K |
| 2026-06-08 | $1,795.99 | -1.25% | $1,803.52 | $1,817.50 | $1,795.42 | 60.20K |
| 2026-06-05 | $1,818.67 | +2.27% | $1,792.07 | $1,827.01 | $1,792.07 | 69.80K |
| 2026-06-04 | $1,778.35 | +0.04% | $1,801.07 | $1,816.29 | $1,773.48 | 66.10K |
| 2026-06-03 | $1,777.63 | -0.55% | $1,780.45 | $1,797.00 | $1,761.00 | 72.20K |
| 2026-06-02 | $1,787.48 | -0.12% | $1,781.32 | $1,795.31 | $1,776.01 | 72.30K |
| 2026-06-01 | $1,789.67 | -1.43% | $1,816.84 | $1,830.04 | $1,782.42 | 87.70K |
| 2026-05-29 | $1,815.59 | -1.67% | $1,844.42 | $1,865.00 | $1,810.01 | 151.20K |
| 2026-05-28 | $1,846.37 | -0.08% | $1,839.00 | $1,864.64 | $1,830.00 | 80.60K |
| 2026-05-27 | $1,847.87 | -0.57% | $1,855.00 | $1,875.00 | $1,841.57 | 67.20K |
| 2026-05-26 | $1,858.44 | +0.03% | $1,858.33 | $1,875.00 | $1,848.25 | 65.50K |
| 2026-05-22 | $1,857.89 | +0.24% | $1,844.44 | $1,862.84 | $1,820.58 | 66.70K |