Home

Markel Group Inc. Common Stock (MKL)

1,723.03
-104.43 (-5.71%)
NYSE · Last Trade: Apr 5th, 11:18 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Markel Group Inc. Common Stock (MKL)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/20251,781.911,790.001,710.151,723.0390,6931,723.03
4/03/20251,829.491,874.931,822.621,827.4648,6451,827.46
4/02/20251,849.631,882.441,838.611,878.9439,4841,878.94
4/01/20251,862.641,876.581,838.371,859.8559,2221,859.85
3/31/20251,844.971,880.171,835.381,869.6148,3131,869.61
3/28/20251,869.001,881.181,852.341,855.4437,4281,855.44
3/27/20251,868.701,879.581,848.301,871.5632,0621,871.56
3/26/20251,870.311,881.631,854.681,869.1035,8101,869.10
3/25/20251,881.741,887.811,844.271,864.5454,3801,864.54
3/24/20251,863.881,873.201,851.531,869.8145,6511,869.81
3/21/20251,840.371,849.531,827.201,836.5854,2061,836.58
3/20/20251,834.751,857.961,829.951,847.4739,9131,847.47
3/19/20251,849.091,857.181,833.651,851.8135,7711,851.81
3/18/20251,864.821,873.021,842.201,844.7734,7081,844.77
3/17/20251,841.891,868.991,835.101,861.3838,9151,861.38
3/14/20251,837.031,851.481,820.511,847.9139,1961,847.91
3/13/20251,824.971,843.531,808.841,819.3837,0881,819.38
3/12/20251,842.001,852.341,798.151,816.1347,6641,816.13
3/11/20251,839.641,853.681,818.741,827.1188,6651,827.11
3/10/20251,861.501,892.421,816.701,835.8072,9231,835.80
3/07/20251,900.951,911.051,876.331,892.7652,0411,892.76
3/06/20251,905.001,920.521,885.141,900.9585,1881,900.95
3/05/20251,872.131,918.001,870.111,906.4767,6221,906.47
3/04/20251,895.741,906.591,863.391,864.3964,7211,864.39
3/03/20251,932.001,952.781,908.951,918.5653,4531,918.56
2/28/20251,905.281,935.631,898.281,933.4469,7491,933.44
2/27/20251,897.551,918.131,890.811,898.2862,8021,898.28
2/26/20251,882.001,905.041,875.001,887.1444,0401,887.14
2/25/20251,863.651,892.251,849.551,887.7667,8021,887.76
2/24/20251,848.071,870.001,841.541,849.5765,4001,849.57
2/21/20251,861.641,866.551,836.621,838.1662,5421,838.16
2/20/20251,855.701,869.051,835.531,853.8069,8141,853.80
2/19/20251,870.001,879.101,853.991,856.9666,1851,856.96
2/18/20251,870.571,889.001,863.631,873.7975,7501,873.79
2/14/20251,891.281,902.841,864.351,868.0166,8821,868.01
2/13/20251,899.171,909.371,880.451,896.9478,8351,896.94
2/12/20251,925.311,940.011,894.111,899.4281,3501,899.42
2/11/20251,988.561,988.561,941.741,945.5995,6051,945.59
2/10/20252,021.092,029.991,980.631,990.6386,4021,990.63
2/07/20252,047.002,047.001,988.732,026.37101,6362,026.37
2/06/20251,895.002,063.681,887.512,059.83187,5182,059.83
2/05/20251,856.291,865.931,842.691,860.1489,2501,860.14
2/04/20251,820.361,847.921,820.361,838.2251,8691,838.22
2/03/20251,801.741,828.911,797.601,820.1340,4641,820.13
1/31/20251,818.821,838.701,818.001,828.7851,5651,828.78
1/30/20251,816.881,839.441,815.861,831.1548,8591,831.15
1/29/20251,821.221,837.821,800.281,803.0344,5491,803.03
1/28/20251,835.181,841.591,821.731,825.9849,0301,825.98
1/27/20251,813.771,842.481,806.331,832.2154,8601,832.21
1/24/20251,807.661,817.811,799.681,811.0646,1641,811.06
1/23/20251,807.231,815.571,782.051,810.6661,5091,810.66
1/22/20251,788.501,811.281,779.491,810.8267,7901,810.82
1/21/20251,781.411,811.811,776.471,788.5067,3681,788.50
1/17/20251,775.001,782.881,769.001,774.07250,7631,774.07
1/16/20251,746.301,776.681,744.161,769.0471,0591,769.04
1/15/20251,745.661,754.131,733.291,746.3084,1931,746.30
1/14/20251,672.311,722.421,669.971,721.0085,0231,721.00
1/13/20251,648.991,672.011,641.511,669.9777,5041,669.97
1/10/20251,697.781,697.781,656.661,660.1454,4271,660.14
1/08/20251,706.121,714.751,688.351,707.7352,9901,707.73
1/07/20251,706.681,727.031,696.771,706.1251,3711,706.12
1/06/20251,710.361,739.461,700.001,702.4276,9421,702.42