Home

Markel Group Inc. Common Stock (MKL)

1,896.18
+9.70 (0.51%)
NYSE · Last Trade: Oct 23rd, 10:39 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/23/20251,898.371,901.771,880.001,896.1827,4841,896.18
10/22/20251,904.811,909.861,879.511,886.4825,6641,886.48
10/21/20251,908.001,918.711,896.481,905.2634,0591,905.26
10/20/20251,898.631,907.811,879.041,907.5526,6161,907.55
10/17/20251,883.051,895.321,878.641,892.0025,9751,892.00
10/16/20251,895.001,905.641,870.301,881.2150,6811,881.21
10/15/20251,941.111,952.811,907.391,916.4841,2581,916.48
10/14/20251,929.591,966.561,929.591,956.1229,6411,956.12
10/13/20251,924.361,937.401,913.001,929.1130,0141,929.11
10/10/20251,953.131,964.091,916.961,916.9625,6861,916.96
10/09/20251,950.001,957.741,928.711,945.9935,8791,945.99
10/08/20251,975.671,984.961,950.001,955.3348,7531,955.33
10/07/20251,967.771,984.961,949.011,965.6044,1391,965.60
10/06/20251,949.991,960.001,933.431,957.9842,3331,957.98
10/03/20251,922.021,946.961,920.761,941.0339,8271,941.03
10/02/20251,885.311,925.811,877.071,920.7570,0771,920.75
10/01/20251,913.001,913.001,882.711,885.4347,7091,885.43
9/30/20251,894.431,913.461,889.911,911.3643,8231,911.36
9/29/20251,914.071,914.071,890.001,900.5547,9201,900.55
9/26/20251,916.321,927.771,905.971,914.0747,8361,914.07
9/25/20251,923.851,942.371,900.001,904.3147,6881,904.31
9/24/20251,924.221,944.311,920.101,928.7131,1941,928.71
9/23/20251,917.001,943.611,917.001,938.6337,0061,938.63
9/22/20251,930.001,935.641,910.151,923.0675,4671,923.06
9/19/20251,944.721,955.691,933.181,934.9598,7341,934.95
9/18/20251,932.181,951.561,927.841,944.6033,1231,944.60
9/17/20251,925.281,945.411,919.581,927.8436,5681,927.84
9/16/20251,917.081,928.011,904.021,917.2142,4331,917.21
9/15/20251,952.971,961.001,923.901,926.2926,8961,926.29
9/12/20251,954.331,974.261,953.351,954.0732,0601,954.07
9/11/20251,925.641,967.801,925.011,964.0336,0731,964.03
9/10/20251,931.171,943.381,913.621,920.7434,3041,920.74
9/09/20251,923.681,934.501,922.301,928.8533,1281,928.85
9/08/20251,910.001,933.111,895.001,929.2844,6371,929.28
9/05/20251,957.001,964.111,906.261,912.1344,3391,912.13
9/04/20251,959.901,967.061,950.341,958.1829,2601,958.18
9/03/20251,930.791,951.731,925.001,950.4831,0691,950.48
9/02/20251,948.001,950.001,927.741,948.0141,7661,948.01
8/29/20251,957.171,972.721,955.741,959.0630,2111,959.06
8/28/20251,958.241,964.641,951.131,954.8925,4541,954.89
8/27/20251,939.681,966.851,936.071,958.2437,3061,958.24
8/26/20251,961.781,982.001,931.721,944.5774,9451,944.57
8/25/20251,993.801,998.281,973.861,978.4542,6841,978.45
8/22/20251,980.002,009.921,975.191,992.3237,9911,992.32
8/21/20251,959.861,974.561,959.861,969.3939,1041,969.39
8/20/20251,974.551,980.001,958.021,971.8450,6261,971.84
8/19/20251,919.321,956.821,918.501,955.4442,1681,955.44
8/18/20251,925.851,941.111,919.251,922.3641,5851,922.36
8/15/20251,954.151,964.491,928.001,928.0035,7041,928.00
8/14/20251,962.601,967.671,947.681,954.1528,6501,954.15
8/13/20251,930.021,964.261,930.021,962.6038,2341,962.60
8/12/20251,910.471,935.301,909.951,927.6037,7441,927.60
8/11/20251,916.391,918.571,898.621,904.7035,2811,904.70
8/08/20251,910.121,920.101,900.001,910.4245,8181,910.42
8/07/20251,960.491,972.181,893.121,898.3455,8191,898.34
8/06/20251,939.591,968.941,939.591,955.7443,7301,955.74
8/05/20251,954.311,964.951,928.491,938.5839,0101,938.58
8/04/20251,932.701,963.441,932.211,946.4257,4701,946.42
8/01/20251,991.622,007.421,906.091,929.8794,3111,929.87
7/31/20252,011.822,075.922,001.372,008.2986,5922,008.29
7/30/20252,034.182,034.181,995.152,006.5754,4852,006.57
7/29/20252,026.342,035.002,012.552,018.5034,7132,018.50
7/28/20252,032.102,032.102,002.252,011.9141,6892,011.91
7/25/20252,016.722,028.122,005.502,026.6935,7272,026.69
7/24/20252,030.292,030.292,002.202,003.4532,2432,003.45