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 )

1,868.01 -28.93 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 1891 1903 1864 1868 66,882 -28.93(-1.53%)
Feb 13, 2025 1899 1909 1880 1897 78,835 -2.48(-0.13%)
Feb 12, 2025 1925 1940 1894 1899 81,350 -46.17(-2.37%)
Feb 11, 2025 1989 1989 1942 1946 95,605 -45.04(-2.26%)
Feb 10, 2025 2021 2030 1981 1991 86,402 -35.74(-1.76%)
Feb 07, 2025 2047 2047 1989 2026 101,636 -33.46(-1.62%)
Feb 06, 2025 1895 2064 1888 2060 187,518 +199.69(+10.74%)
Feb 05, 2025 1856 1866 1843 1860 89,250 +21.92(+1.19%)
Feb 04, 2025 1820 1848 1820 1838 51,869 +18.09(+0.99%)
Feb 03, 2025 1802 1829 1798 1820 40,464 -8.65(-0.47%)
Jan 31, 2025 1819 1839 1818 1829 51,565 -2.37(-0.13%)
Jan 30, 2025 1817 1839 1816 1831 48,859 +28.12(+1.56%)
Jan 29, 2025 1821 1838 1800 1803 44,549 -22.95(-1.26%)
Jan 28, 2025 1835 1842 1822 1826 49,030 -6.23(-0.34%)
Jan 27, 2025 1814 1842 1806 1832 54,860 +21.15(+1.17%)
Jan 24, 2025 1808 1818 1800 1811 46,164 +0.40(+0.02%)
Jan 23, 2025 1807 1816 1782 1811 61,509 -0.16(-0.01%)
Jan 22, 2025 1788 1811 1779 1811 67,790 +22.32(+1.25%)
Jan 21, 2025 1781 1812 1776 1788 67,368 +14.43(+0.81%)
Jan 17, 2025 1775 1783 1769 1774 250,763 +5.03(+0.28%)
Jan 16, 2025 1746 1777 1744 1769 71,059 +22.74(+1.30%)
Jan 15, 2025 1746 1754 1733 1746 84,193 +25.30(+1.47%)
Jan 14, 2025 1672 1722 1669 1721 85,023 +51.03(+3.06%)
Jan 13, 2025 1649 1672 1642 1670 77,504 +9.83(+0.59%)
Jan 10, 2025 1698 1698 1657 1660 54,427 -47.59(-2.79%)
Jan 08, 2025 1706 1715 1688 1708 52,990 +1.61(+0.09%)
Jan 07, 2025 1707 1727 1697 1706 51,371 +3.70(+0.22%)
Jan 06, 2025 1710 1739 1700 1702 76,942 -10.66(-0.62%)
Jan 03, 2025 1718 1724 1707 1713 38,914 -4.28(-0.25%)
Jan 02, 2025 1723 1738 1712 1717 36,218 -8.87(-0.51%)
Dec 31, 2024 1726 0 +1.02(+0.06%)
Dec 30, 2024 1720 1733 1710 1725 26,370 -15.14(-0.87%)
Dec 27, 2024 1742 1756 1729 1740 26,565 -11.78(-0.67%)
Dec 26, 2024 1748 1767 1734 1752 21,730 -3.00(-0.17%)
Dec 24, 2024 1735 1759 1735 1755 24,036 +18.21(+1.05%)
Dec 23, 2024 1715 1739 1696 1737 54,219 +9.72(+0.56%)
Dec 20, 2024 1690 1743 1688 1727 117,840 +29.09(+1.71%)
Dec 19, 2024 1709 1710 1685 1698 34,885 +20.65(+1.23%)
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%)
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.