Skip to main content

Markel Group Inc. Common Stock (NY:MKL)

1,959.06 +4.17 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 1957 1973 1956 1959 30,211 +4.17(+0.21%)
Aug 28, 2025 1958 1965 1951 1955 25,454 -3.35(-0.17%)
Aug 27, 2025 1940 1967 1936 1958 37,306 +13.67(+0.70%)
Aug 26, 2025 1962 1982 1932 1945 74,945 -33.88(-1.71%)
Aug 25, 2025 1994 1998 1974 1978 42,684 -13.87(-0.70%)
Aug 22, 2025 1980 2010 1975 1992 37,991 +22.93(+1.16%)
Aug 21, 2025 1960 1975 1960 1969 39,104 -2.45(-0.12%)
Aug 20, 2025 1975 1980 1958 1972 50,626 +16.40(+0.84%)
Aug 19, 2025 1919 1957 1918 1955 42,168 +33.08(+1.72%)
Aug 18, 2025 1926 1941 1919 1922 41,585 -5.64(-0.29%)
Aug 15, 2025 1954 1964 1928 1928 35,704 -26.15(-1.34%)
Aug 14, 2025 1963 1968 1948 1954 28,650 -8.45(-0.43%)
Aug 13, 2025 1930 1964 1930 1963 38,234 +35.00(+1.82%)
Aug 12, 2025 1910 1935 1910 1928 37,744 +22.90(+1.20%)
Aug 11, 2025 1916 1919 1899 1905 35,281 -5.72(-0.30%)
Aug 08, 2025 1910 1920 1900 1910 45,818 +12.08(+0.64%)
Aug 07, 2025 1960 1972 1893 1898 55,819 -57.40(-2.93%)
Aug 06, 2025 1940 1969 1940 1956 43,730 +17.16(+0.89%)
Aug 05, 2025 1954 1965 1928 1939 39,010 -7.84(-0.40%)
Aug 04, 2025 1933 1963 1932 1946 57,470 +16.55(+0.86%)
Aug 01, 2025 1992 2007 1906 1930 94,311 -78.42(-3.90%)
Jul 31, 2025 2012 2076 2001 2008 86,592 +1.72(+0.09%)
Jul 30, 2025 2034 2034 1995 2007 54,485 -11.93(-0.59%)
Jul 29, 2025 2026 2035 2013 2018 34,713 +6.59(+0.33%)
Jul 28, 2025 2032 2032 2002 2012 41,689 -14.78(-0.73%)
Jul 25, 2025 2017 2028 2006 2027 35,727 +23.24(+1.16%)
Jul 24, 2025 2030 2030 2002 2003 32,243 -20.28(-1.00%)
Jul 23, 2025 2024 2027 2004 2024 26,922 +0.99(+0.05%)
Jul 22, 2025 2002 2029 2002 2023 31,580 +23.69(+1.19%)
Jul 21, 2025 2038 2040 1999 1999 44,453 -32.75(-1.61%)
Jul 18, 2025 2020 2032 2015 2032 46,025 +11.72(+0.58%)
Jul 17, 2025 1987 2026 1980 2020 42,265 +23.69(+1.19%)
Jul 16, 2025 1985 1997 1968 1996 35,101 +19.45(+0.98%)
Jul 15, 2025 2002 2012 1977 1977 31,511 -32.04(-1.59%)
Jul 14, 2025 1977 2011 1969 2009 35,254 +31.78(+1.61%)
Jul 11, 2025 1987 1991 1966 1977 31,606 -16.96(-0.85%)
Jul 10, 2025 1993 1999 1977 1994 32,734 -3.69(-0.18%)
Jul 09, 2025 2000 2010 1995 1998 47,767 +0.48(+0.02%)
Jul 08, 2025 1984 2005 1980 1997 46,913 +10.77(+0.54%)
Jul 07, 2025 1998 2014 1981 1987 34,650 -15.43(-0.77%)
Jul 03, 2025 1972 2002 1970 2002 38,078 +40.29(+2.05%)
Jul 02, 2025 1983 1990 1950 1962 49,781 -32.47(-1.63%)
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 Of Service.