Dark

MKL
Markel Group Inc.
stock NYSE

At Close

Jul 30, 2025 3:59:50 PM EDT

2002.68USD-0.784%(-15.82)54,463

1999.81Bid 2005.85Ask 6.04Spread

Pre-market

0.00USD-100.000%(-2018.50)0

After-hours

Jul 30, 2025 4:36:30 PM EDT

2050.00USD+2.363%(+47.32)458

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-30	2,023.2400	2,023.240000	1,995.1600	2,002.6800	-0.784%	54,463	0.000%
2025-07-29	2,026.3400	2,034.999900	2,012.5500	2,018.5000	+0.328%	34,715	-0.784%
2025-07-28	2,032.1000	2,032.100000	2,002.2500	2,011.9100	-0.729%	41,689	-0.459%
2025-07-25	2,016.7200	2,028.120000	2,005.5000	2,026.6900	+1.160%	35,727	-1.185%
2025-07-24	2,030.2900	2,030.290000	2,002.2000	2,003.4500	-1.002%	32,243	-0.038%
2025-07-23	2,023.9900	2,027.240000	2,004.3050	2,023.7300	+0.049%	26,922	-1.040%
2025-07-22	2,002.1400	2,029.260000	2,002.1400	2,022.7400	+1.185%	31,580	-0.992%
2025-07-21	2,037.6900	2,039.999900	1,999.0500	1,999.0500	-1.612%	44,453	+0.182%
2025-07-18	2,020.4000	2,032.480000	2,015.4900	2,031.8000	+0.580%	46,025	-1.433%
2025-07-17	1,986.6300	2,025.829900	1,980.0100	2,020.0800	+1.187%	42,265	-0.861%
2025-07-16	1,984.6900	1,996.600000	1,967.8000	1,996.3900	+0.984%	35,101	+0.315%
2025-07-15	2,002.0700	2,012.070000	1,976.5800	1,976.9400	-1.595%	31,511	+1.302%
2025-07-14	1,977.2000	2,010.670000	1,969.4300	2,008.9800	+1.607%	35,254	-0.314%
2025-07-11	1,987.0500	1,991.036000	1,966.0100	1,977.2000	-0.850%	31,606	+1.289%
2025-07-10	1,993.1800	1,999.220000	1,977.0000	1,994.1600	-0.185%	32,734	+0.427%
2025-07-09	2,000.0000	2,010.400000	1,995.0400	1,997.8500	+0.024%	47,787	+0.242%
2025-07-08	1,983.5700	2,005.200000	1,980.0000	1,997.3700	+0.542%	46,913	+0.266%
2025-07-07	1,997.5000	2,013.940000	1,981.2150	1,986.6000	-0.771%	34,650	+0.809%
2025-07-03	1,972.0300	2,002.070000	1,970.1850	2,002.0300	+2.054%	38,077	+0.032%
2025-07-02	1,982.6400	1,989.610000	1,950.0000	1,961.7400	-1.628%	49,781	+2.087%
2025-07-01	1,990.5900	2,000.450000	1,972.8700	1,994.2100	-0.158%	54,202	+0.425%
2025-06-30	1,990.0000	1,999.830000	1,979.9600	1,997.3600	+0.597%	51,050	+0.266%
2025-06-27	2,000.0000	2,004.240000	1,969.8300	1,985.5000	-0.490%	91,780	+0.865%
2025-06-26	1,975.5200	1,999.900000	1,965.0001	1,995.2700	+1.540%	42,501	+0.371%
2025-06-25	1,997.4600	2,000.000000	1,959.8000	1,965.0000	-1.206%	42,886	+1.918%
2025-06-24	2,000.0000	2,000.000000	1,968.2400	1,988.9800	+0.214%	37,997	+0.689%
2025-06-23	1,964.7800	1,987.575000	1,955.6700	1,984.7400	+1.246%	47,936	+0.904%
2025-06-20	1,951.5600	1,978.430000	1,950.5200	1,960.3200	+0.502%	81,257	+2.161%
2025-06-18	1,940.0000	1,969.130000	1,940.0000	1,950.5200	+0.426%	40,511	+2.674%
2025-06-17	1,939.5100	1,956.100000	1,932.2400	1,942.2500	-0.678%	38,221	+3.111%
2025-06-16	1,942.5000	1,962.260000	1,932.5800	1,955.5000	+1.386%	35,739	+2.413%
2025-06-13	1,921.4900	1,947.241300	1,915.3100	1,928.7700	-0.825%	25,750	+3.832%
2025-06-12	1,916.0000	1,945.710000	1,915.1075	1,944.8200	+0.800%	34,275	+2.975%
2025-06-11	1,926.6200	1,942.740000	1,913.5800	1,929.3900	+0.144%	37,926	+3.799%
2025-06-10	1,934.1300	1,966.508000	1,916.2900	1,926.6200	-0.873%	39,505	+3.948%
2025-06-09	1,963.8700	1,970.000000	1,898.5850	1,943.5800	-1.014%	65,559	+3.041%
2025-06-06	1,953.8000	1,968.530000	1,945.0400	1,963.4900	+1.362%	51,414	+1.996%
2025-06-05	1,934.5400	1,942.925000	1,908.9400	1,937.1100	+0.347%	48,129	+3.385%
2025-06-04	1,966.9500	1,968.420000	1,929.5600	1,930.4200	-1.397%	55,423	+3.743%
2025-06-03	1,954.2200	1,973.550000	1,914.5300	1,957.7700	-0.086%	53,704	+2.294%
2025-06-02	1,935.4000	1,964.475000	1,913.2400	1,959.4600	+0.915%	67,118	+2.206%
2025-05-30	1,912.7600	1,941.700000	1,909.9850	1,941.7000	+1.694%	221,540	+3.141%
2025-05-29	1,912.2200	1,912.220000	1,893.2300	1,909.3600	+0.529%	50,574	+4.888%
2025-05-28	1,900.5300	1,916.235000	1,891.1750	1,899.3200	-0.459%	49,617	+5.442%
2025-05-27	1,873.1200	1,908.830000	1,869.0278	1,908.0800	+2.560%	45,436	+4.958%
2025-05-23	1,841.9300	1,867.405000	1,830.8000	1,860.4500	+0.064%	39,951	+7.645%
2025-05-22	1,864.5500	1,866.971600	1,842.8400	1,859.2600	-0.284%	40,355	+7.714%
2025-05-21	1,888.0000	1,889.995000	1,859.6600	1,864.5500	-1.802%	58,731	+7.408%
2025-05-20	1,909.3700	1,915.870000	1,892.1500	1,898.7600	-1.028%	47,286	+5.473%
2025-05-19	1,916.0000	1,925.820000	1,900.9400	1,918.4900	+0.134%	42,140	+4.388%
2025-05-16	1,893.0800	1,920.280000	1,891.3250	1,915.9200	+0.820%	46,325	+4.528%
2025-05-15	1,872.9700	1,904.350000	1,866.2900	1,900.3300	+1.824%	53,412	+5.386%
2025-05-14	1,914.0000	1,914.070000	1,865.7100	1,866.2900	-2.470%	57,720	+7.308%
2025-05-13	1,920.3400	1,939.970000	1,913.5100	1,913.5500	-0.269%	73,831	+4.658%
2025-05-12	1,925.0000	1,931.060000	1,880.8158	1,918.7100	+0.919%	43,216	+4.376%
2025-05-09	1,897.3100	1,906.330000	1,881.4300	1,901.2400	+1.093%	51,436	+5.335%
2025-05-08	1,884.8500	1,901.630000	1,875.0000	1,880.6900	+0.173%	52,795	+6.486%
2025-05-07	1,874.4300	1,891.260000	1,870.5100	1,877.4500	+0.161%	54,723	+6.670%
2025-05-06	1,857.6800	1,886.395000	1,855.0000	1,874.4300	+0.380%	46,295	+6.842%
2025-05-05	1,873.6800	1,883.610000	1,855.0000	1,867.3300	-0.514%	37,597	+7.248%
2025-05-02	1,839.9900	1,886.025000	1,832.2650	1,876.9800	+2.875%	48,710	+6.697%
2025-05-01	1,802.7100	1,838.350000	1,766.0300	1,824.5300	+0.326%	59,846	+9.764%
2025-04-30	1,806.4900	1,819.170000	1,770.3700	1,818.6000	-0.073%	66,156	+10.122%
2025-04-29	1,804.8700	1,824.245000	1,798.1200	1,819.9300	+0.367%	43,484	+10.042%
2025-04-28	1,805.0000	1,829.570000	1,798.9300	1,813.2800	+0.562%	38,581	+10.445%
2025-04-25	1,795.1200	1,806.680000	1,785.6120	1,803.1500	-0.291%	73,564	+11.066%
2025-04-24	1,796.6800	1,812.670000	1,790.0000	1,808.4100	+0.653%	38,051	+10.743%
2025-04-23	1,802.5400	1,836.020000	1,787.4150	1,796.6800	+0.643%	50,554	+11.466%
2025-04-22	1,740.8800	1,790.150000	1,733.5100	1,785.2000	+3.875%	61,578	+12.182%
2025-04-21	1,762.3900	1,774.000000	1,698.9900	1,718.6000	-2.823%	59,249	+16.530%
2025-04-17	1,763.2500	1,779.470000	1,755.5000	1,768.5300	+0.299%	223,077	+13.240%
2025-04-16	1,800.0000	1,800.000000	1,751.5700	1,763.2500	-0.999%	57,610	+13.579%
2025-04-15	1,787.3800	1,799.980000	1,776.8550	1,781.0500	-0.403%	44,039	+12.444%
2025-04-14	1,790.0000	1,802.567266	1,773.1500	1,788.2500	+0.950%	41,562	+11.991%
2025-04-11	1,758.5000	1,774.090000	1,722.7100	1,771.4200	+0.470%	70,881	+13.055%
2025-04-10	1,786.3700	1,790.040000	1,718.4200	1,763.1300	-1.535%	51,633	+13.587%
2025-04-09	1,657.0000	1,801.800000	1,653.3101	1,790.6100	+6.567%	76,131	+11.843%
2025-04-08	1,731.8000	1,755.340000	1,662.0000	1,680.2600	+0.105%	51,846	+19.189%
2025-04-07	1,671.3300	1,733.502300	1,621.8925	1,678.5000	-2.584%	80,968	+19.314%
2025-04-04	1,781.9100	1,790.000000	1,710.1500	1,723.0300	-5.714%	90,693	+16.230%
2025-04-03	1,829.4900	1,874.930000	1,822.6190	1,827.4600	-2.740%	48,645	+9.588%
2025-04-02	1,849.6300	1,882.440000	1,838.6100	1,878.9400	+1.026%	39,484	+6.586%
2025-04-01	1,862.6400	1,876.580000	1,838.3700	1,859.8500	-0.522%	59,222	+7.680%
2025-03-31	1,844.9700	1,880.170000	1,835.3800	1,869.6100	+0.764%	48,313	+7.118%
2025-03-28	1,869.0000	1,881.180000	1,852.3400	1,855.4400	-0.861%	37,428	+7.936%
2025-03-27	1,868.7000	1,879.580000	1,848.3000	1,871.5600	+0.132%	32,063	+7.006%
2025-03-26	1,870.3100	1,881.630000	1,854.6800	1,869.1000	+0.245%	34,988	+7.147%
2025-03-25	1,881.7400	1,887.806000	1,844.2700	1,864.5400	-0.282%	53,992	+7.409%
2025-03-24	1,863.8800	1,873.200000	1,851.5300	1,869.8100	+1.809%	44,641	+7.106%
2025-03-21	1,840.3700	1,849.530000	1,827.2000	1,836.5800	-0.589%	50,858	+9.044%
2025-03-20	1,834.7500	1,857.960000	1,829.9500	1,847.4700	-0.234%	36,452	+8.401%
2025-03-19	1,849.0900	1,857.183100	1,833.6500	1,851.8100	+0.382%	35,180	+8.147%
2025-03-18	1,864.8200	1,873.019900	1,842.2000	1,844.7700	-0.892%	34,369	+8.560%
2025-03-17	1,841.8900	1,868.990000	1,835.1000	1,861.3800	+0.729%	38,204	+7.591%
2025-03-14	1,837.0300	1,851.480000	1,820.5100	1,847.9100	+1.568%	38,412	+8.375%
2025-03-13	1,824.9700	1,843.530000	1,808.8400	1,819.3800	+0.179%	36,672	+10.075%
2025-03-12	1,842.0000	1,852.340000	1,798.1500	1,816.1300	-0.601%	46,541	+10.272%
2025-03-11	1,839.6400	1,853.680000	1,818.7401	1,827.1100	-0.473%	82,656	+9.609%
2025-03-10	1,861.5000	1,892.420000	1,816.6953	1,835.8000	-3.009%	72,252	+9.090%
2025-03-07	1,900.9500	1,911.050000	1,876.3300	1,892.7600	-0.431%	51,464	+5.807%
2025-03-06	1,905.0000	1,920.520000	1,885.1350	1,900.9500	-0.290%	83,833	+5.352%
2025-03-05	1,872.1300	1,918.000000	1,870.1100	1,906.4700	+2.257%	66,080	+5.046%
2025-03-04	1,895.7400	1,906.590000	1,863.3900	1,864.3900	-2.823%	60,009	+7.417%
2025-03-03	1,932.0000	1,952.780000	1,908.9500	1,918.5600	-0.770%	52,368	+4.385%
2025-02-28	1,905.2800	1,935.630000	1,898.2800	1,933.4400	+1.852%	66,806	+3.581%
2025-02-27	1,897.5500	1,918.130000	1,890.8100	1,898.2800	+0.590%	62,677	+5.500%
2025-02-26	1,882.0000	1,905.035000	1,875.0001	1,887.1400	-0.033%	43,296	+6.122%
2025-02-25	1,863.6500	1,892.250000	1,849.5487	1,887.7600	+2.065%	65,448	+6.088%
2025-02-24	1,848.0700	1,870.000000	1,841.5400	1,849.5700	+0.621%	64,898	+8.278%
2025-02-21	1,861.6400	1,866.548000	1,836.6200	1,838.1600	-0.844%	61,999	+8.950%
2025-02-20	1,855.7000	1,869.047500	1,835.5300	1,853.8000	-0.170%	69,452	+8.031%
2025-02-19	1,870.0000	1,879.100000	1,853.9900	1,856.9600	-0.898%	65,366	+7.847%
2025-02-18	1,870.5700	1,889.000000	1,863.6300	1,873.7900	+0.309%	74,583	+6.879%
2025-02-14	1,891.2800	1,902.845000	1,864.3500	1,868.0100	-1.525%	64,557	+7.209%
2025-02-13	1,899.1700	1,909.370000	1,880.4500	1,896.9400	-0.131%	78,199	+5.574%
2025-02-12	1,925.3100	1,940.010000	1,894.1100	1,899.4200	-2.373%	80,500	+5.436%
2025-02-11	1,988.5600	1,988.560000	1,941.7400	1,945.5900	-2.263%	95,235	+2.934%
2025-02-10	2,021.0900	2,029.990000	1,980.6300	1,990.6300	-1.764%	83,174	+0.605%
2025-02-07	2,047.0000	2,047.000000	1,988.7280	2,026.3700	-1.624%	101,050	-1.169%
2025-02-06	1,895.0000	2,063.680000	1,887.5050	2,059.8300	+10.735%	187,404	-2.775%
2025-02-05	1,856.2900	1,865.930000	1,842.6900	1,860.1400	+1.192%	88,380	+7.663%
2025-02-04	1,820.3600	1,847.920000	1,820.3600	1,838.2200	+0.994%	50,801	+8.947%
2025-02-03	1,801.7400	1,828.910000	1,797.6000	1,820.1300	-0.473%	39,696	+10.030%
2025-01-31	1,818.8200	1,838.700000	1,818.0000	1,828.7800	-0.129%	50,656	+9.509%
2025-01-30	1,816.8800	1,839.440000	1,815.8650	1,831.1500	+1.560%	47,792	+9.367%
2025-01-29	1,821.2200	1,837.818400	1,800.2750	1,803.0300	-1.257%	43,851	+11.073%
2025-01-28	1,835.1800	1,841.590000	1,821.7307	1,825.9800	-0.340%	47,946	+9.677%
2025-01-27	1,813.7700	1,842.480000	1,806.3300	1,832.2100	+1.168%	54,013	+9.304%
2025-01-24	1,807.6600	1,817.810000	1,799.6800	1,811.0600	+0.022%	44,531	+10.581%
2025-01-23	1,807.2300	1,815.570000	1,782.0500	1,810.6600	-0.009%	60,867	+10.605%
2025-01-22	1,788.5000	1,811.280000	1,779.4950	1,810.8200	+1.248%	66,937	+10.595%
2025-01-21	1,781.4100	1,811.810000	1,776.4700	1,788.5000	+0.813%	65,678	+11.975%
2025-01-17	1,775.0000	1,782.880000	1,769.0000	1,774.0700	+0.284%	239,123	+12.886%
2025-01-16	1,746.3000	1,776.680000	1,744.1600	1,769.0400	+1.302%	70,296	+13.207%
2025-01-15	1,745.6600	1,754.130000	1,733.2850	1,746.3000	+1.470%	83,647	+14.681%
2025-01-14	1,672.3100	1,722.420000	1,668.9900	1,721.0000	+3.056%	83,473	+16.367%
2025-01-13	1,648.9900	1,672.010000	1,641.5100	1,669.9700	+0.592%	76,607	+19.923%
2025-01-10	1,697.7800	1,697.780000	1,656.6600	1,660.1400	-2.787%	53,657	+20.633%
2025-01-08	1,706.1200	1,714.750000	1,688.3500	1,707.7300	+0.094%	52,618	+17.271%
2025-01-07	1,706.6800	1,727.030000	1,696.7650	1,706.1200	+0.217%	50,753	+17.382%
2025-01-06	1,710.3600	1,739.460000	1,700.0000	1,702.4200	-0.622%	75,573	+17.637%
2025-01-03	1,718.0000	1,723.540000	1,707.0101	1,713.0800	-0.249%	38,522	+16.905%
2025-01-02	1,723.1200	1,737.990000	1,712.4501	1,717.3600	-0.514%	35,810	+16.614%
2024-12-31	1,731.6100	1,742.470000	1,721.9500	1,726.2300	+0.059%	39,007	+16.015%
2024-12-30	1,719.6300	1,733.230000	1,710.0301	1,725.2100	-0.870%	26,342	+16.083%
2024-12-27	1,742.0000	1,756.105000	1,728.5700	1,740.3500	-0.672%	25,823	+15.073%
2024-12-26	1,747.5100	1,767.040000	1,734.1200	1,752.1300	-0.171%	21,730	+14.300%
2024-12-24	1,735.3800	1,759.260000	1,735.3800	1,755.1300	+1.048%	24,036	+14.104%
2024-12-23	1,715.1500	1,739.490000	1,696.5000	1,736.9200	+0.563%	49,916	+15.301%
2024-12-20	1,690.3100	1,743.300000	1,687.8600	1,727.2000	+1.584%	88,144	+15.950%
2024-12-19	1,709.0000	1,710.150000	1,685.2238	1,700.2700	+1.360%	51,674	+17.786%
2024-12-18	1,706.5200	1,724.129700	1,675.0400	1,677.4600	-1.911%	53,257	+19.388%
2024-12-17	1,711.5700	1,715.540000	1,703.7200	1,710.1400	-0.833%	39,925	+17.106%
2024-12-16	1,745.4500	1,745.450000	1,716.3400	1,724.5000	-0.650%	38,898	+16.131%
2024-12-13	1,742.1400	1,756.310000	1,730.4800	1,735.7900	-0.402%	48,428	+15.376%
2024-12-12	1,758.7300	1,769.940000	1,742.0000	1,742.7900	-0.821%	37,156	+14.912%
2024-12-11	1,757.6000	1,788.350000	1,740.5200	1,757.2200	+0.148%	54,043	+13.969%
2024-12-10	1,756.3900	1,799.999300	1,714.8400	1,754.6200	-0.101%	116,042	+14.138%
2024-12-09	1,746.1900	1,780.000000	1,726.2200	1,756.3900	-0.022%	66,342	+14.023%
2024-12-06	1,754.0700	1,771.550000	1,743.0000	1,756.7700	-0.129%	57,510	+13.998%
2024-12-05	1,755.9600	1,777.360000	1,747.6200	1,759.0400	+0.659%	38,033	+13.851%
2024-12-04	1,744.9400	1,752.720000	1,725.0532	1,747.5200	+0.148%	40,946	+14.601%
2024-12-03	1,764.6900	1,774.250000	1,742.6000	1,744.9400	-1.107%	40,971	+14.771%
2024-12-02	1,765.0000	1,776.160000	1,751.7900	1,764.4800	-1.034%	64,022	+13.500%
2024-11-29	1,787.9600	1,796.730000	1,780.7800	1,782.9200	-0.123%	24,991	+12.326%
2024-11-27	1,782.3800	1,809.110000	1,776.0100	1,785.1100	+0.528%	47,851	+12.188%
2024-11-26	1,756.1900	1,778.100000	1,745.4700	1,775.7300	+0.801%	31,299	+12.781%
2024-11-25	1,751.9800	1,774.979900	1,741.1300	1,761.6200	+0.664%	82,752	+13.684%
2024-11-22	1,716.2700	1,751.350000	1,682.9763	1,750.0000	+1.836%	35,394	+14.439%
2024-11-21	1,700.0000	1,725.650000	1,677.3047	1,718.4500	+1.436%	38,889	+16.540%
2024-11-20	1,673.3900	1,697.190000	1,667.8450	1,694.1200	+1.424%	47,834	+18.214%
2024-11-19	1,685.1700	1,692.690000	1,666.1400	1,670.3300	-2.106%	54,174	+19.897%
2024-11-18	1,706.5000	1,712.000000	1,695.0000	1,706.2700	-0.080%	51,916	+17.372%
2024-11-15	1,713.4000	1,733.580000	1,690.4200	1,707.6400	-0.140%	47,736	+17.278%
2024-11-14	1,673.6800	1,718.690000	1,658.6000	1,710.0300	+3.303%	75,567	+17.114%
2024-11-13	1,660.0000	1,665.920000	1,650.0300	1,655.3600	+0.051%	73,288	+20.982%
2024-11-12	1,651.9900	1,675.000000	1,650.5100	1,654.5100	+0.171%	35,951	+21.044%
2024-11-11	1,653.8100	1,676.555000	1,645.4200	1,651.6900	+0.058%	38,980	+21.250%
2024-11-08	1,648.4500	1,675.510000	1,637.8000	1,650.7400	+0.892%	38,658	+21.320%
2024-11-07	1,647.6700	1,647.670000	1,620.6100	1,636.1400	-0.457%	41,542	+22.403%
2024-11-06	1,614.9900	1,648.320000	1,597.2100	1,643.6500	+5.440%	51,641	+21.843%
2024-11-05	1,550.0000	1,562.240000	1,540.0000	1,558.8500	+0.537%	56,565	+28.472%
2024-11-04	1,545.9800	1,553.660900	1,534.6000	1,550.5300	+0.358%	52,265	+29.161%
2024-11-01	1,535.9200	1,559.360000	1,535.9200	1,545.0000	+0.194%	67,966	+29.623%
2024-10-31	1,545.1200	1,586.440000	1,521.2500	1,542.0100	-1.543%	98,020	+29.875%
2024-10-30	1,561.8500	1,579.215000	1,549.8000	1,566.1800	+0.111%	73,975	+27.870%
2024-10-29	1,563.0800	1,568.560000	1,553.4700	1,564.4500	+0.029%	89,227	+28.012%
2024-10-28	1,554.3000	1,571.290000	1,554.3000	1,564.0000	+0.916%	45,921	+28.049%
2024-10-25	1,580.9600	1,589.310000	1,546.4900	1,549.8000	-1.795%	28,179	+29.222%
2024-10-24	1,594.9500	1,594.950000	1,564.6100	1,578.1300	+0.674%	45,824	+26.902%
2024-10-23	1,581.0800	1,585.570000	1,558.1400	1,567.5600	-1.158%	40,898	+27.758%
2024-10-22	1,588.7400	1,598.840000	1,566.0000	1,585.9300	-0.829%	25,342	+26.278%
2024-10-21	1,590.0000	1,602.940000	1,578.5700	1,599.1800	+0.536%	43,553	+25.232%
2024-10-18	1,590.0000	1,597.990000	1,584.0000	1,590.6500	-0.215%	29,548	+25.903%
2024-10-17	1,580.3700	1,598.190000	1,579.6500	1,594.0800	+1.212%	30,023	+25.632%
2024-10-16	1,564.5700	1,584.510000	1,562.0000	1,574.9900	+0.566%	22,300	+27.155%
2024-10-15	1,570.6100	1,587.405000	1,561.9700	1,566.1200	-0.131%	33,552	+27.875%
2024-10-14	1,554.7800	1,572.450000	1,545.9300	1,568.1800	+0.706%	33,964	+27.707%
2024-10-11	1,555.0000	1,568.870000	1,541.7900	1,557.1800	+0.618%	33,953	+28.609%
2024-10-10	1,575.1200	1,582.269900	1,544.1800	1,547.6200	-1.068%	31,527	+29.404%
2024-10-09	1,558.0000	1,573.040000	1,548.4530	1,564.3300	+0.329%	32,749	+28.022%
2024-10-08	1,552.7400	1,574.950000	1,545.7100	1,559.2000	+0.602%	34,056	+28.443%
2024-10-07	1,600.0000	1,600.000000	1,544.8400	1,549.8700	-3.356%	47,276	+29.216%
2024-10-04	1,577.7700	1,604.150000	1,576.0189	1,603.6900	+2.435%	29,148	+24.879%
2024-10-03	1,551.7500	1,571.010000	1,547.0000	1,565.5700	+0.205%	40,869	+27.920%
2024-10-02	1,570.1300	1,575.440000	1,555.1900	1,562.3700	-0.658%	29,377	+28.182%
2024-10-01	1,574.3200	1,593.740000	1,560.8000	1,572.7200	+0.264%	33,178	+27.339%
2024-09-30	1,567.0000	1,569.290000	1,547.1200	1,568.5800	-0.032%	46,312	+27.675%
2024-09-27	1,575.5500	1,581.300000	1,565.5500	1,569.0800	-0.358%	27,462	+27.634%
2024-09-26	1,557.6300	1,578.540000	1,550.0100	1,574.7200	+1.080%	26,796	+27.177%
2024-09-25	1,573.4300	1,573.430000	1,553.0000	1,557.8900	-0.908%	23,923	+28.551%
2024-09-24	1,573.2100	1,580.000000	1,559.9950	1,572.1600	-0.007%	26,733	+27.384%
2024-09-23	1,575.0000	1,583.840000	1,561.4000	1,572.2700	+0.107%	29,396	+27.375%
2024-09-20	1,577.6000	1,584.090000	1,566.1800	1,570.5900	-0.888%	53,315	+27.511%
2024-09-19	1,581.0200	1,588.710000	1,567.5167	1,584.6600	+0.973%	31,249	+26.379%
2024-09-18	1,575.0000	1,584.050000	1,551.6700	1,569.3900	-0.576%	26,448	+27.609%
2024-09-17	1,581.9300	1,597.830000	1,575.9600	1,578.4800	+0.232%	31,219	+26.874%
2024-09-16	1,564.2800	1,579.500000	1,560.1500	1,574.8300	+1.107%	23,333	+27.168%
2024-09-13	1,557.3300	1,568.000000	1,545.1000	1,557.5800	+1.076%	27,286	+28.576%
2024-09-12	1,532.0000	1,544.110000	1,520.0000	1,541.0000	+0.624%	28,417	+29.960%
2024-09-11	1,526.6300	1,534.450000	1,494.0000	1,531.4400	+0.400%	46,461	+30.771%
2024-09-10	1,556.4200	1,557.449900	1,515.0100	1,525.3400	-1.880%	35,986	+31.294%
2024-09-09	1,540.2000	1,563.570000	1,527.6115	1,554.5600	+1.354%	44,104	+28.826%
2024-09-06	1,556.9200	1,565.660000	1,532.7300	1,533.7900	-1.397%	31,366	+30.571%
2024-09-05	1,582.6600	1,582.660000	1,551.1700	1,555.5200	-0.951%	30,258	+28.747%
2024-09-04	1,571.2300	1,583.920000	1,563.0000	1,570.4500	-0.301%	28,346	+27.523%
2024-09-03	1,595.6700	1,613.951800	1,568.1800	1,575.1900	-1.592%	39,492	+27.139%
2024-08-30	1,599.0000	1,611.510000	1,584.9500	1,600.6800	+0.593%	41,189	+25.114%
2024-08-29	1,578.5600	1,598.830000	1,550.7700	1,591.2400	+0.971%	16,571	+25.857%
2024-08-28	1,576.0400	1,589.760000	1,562.3700	1,575.9300	+0.170%	23,517	+27.079%
2024-08-27	1,570.0000	1,585.869900	1,566.3000	1,573.2500	-0.081%	24,995	+27.296%
2024-08-26	1,580.1900	1,589.630000	1,570.2900	1,574.5200	-0.023%	20,358	+27.193%
2024-08-23	1,572.2600	1,592.590000	1,565.1500	1,574.8900	+0.696%	19,769	+27.163%
2024-08-22	1,562.7800	1,571.879900	1,550.7601	1,564.0100	-0.161%	25,158	+28.048%
2024-08-21	1,558.8900	1,575.980000	1,540.8900	1,566.5300	+1.266%	25,924	+27.842%
2024-08-20	1,561.9600	1,572.550000	1,541.9950	1,546.9400	-0.676%	18,292	+29.461%
2024-08-19	1,550.3800	1,569.224600	1,550.3800	1,557.4700	+0.575%	17,106	+28.585%
2024-08-16	1,540.7500	1,563.550000	1,539.9300	1,548.5700	+0.264%	24,507	+29.324%
2024-08-15	1,550.0000	1,565.463000	1,541.0367	1,544.4900	+0.510%	27,365	+29.666%
2024-08-14	1,528.5900	1,541.480000	1,521.9100	1,536.6600	+1.038%	38,103	+30.327%
2024-08-13	1,518.3100	1,522.968000	1,508.1600	1,520.8700	+0.858%	31,769	+31.680%
2024-08-12	1,526.2500	1,541.641500	1,505.6200	1,507.9300	-0.919%	20,335	+32.810%
2024-08-09	1,521.6700	1,527.012000	1,509.4786	1,521.9200	+0.561%	21,560	+31.589%
2024-08-08	1,498.0600	1,519.240000	1,495.0600	1,513.4300	+1.263%	34,123	+32.327%
2024-08-07	1,519.3300	1,536.710000	1,491.0300	1,494.5500	-0.630%	38,392	+33.999%
2024-08-06	1,527.8400	1,533.119900	1,503.8200	1,504.0300	-0.511%	46,005	+33.154%
2024-08-05	1,527.2600	1,541.000000	1,493.0500	1,511.7600	-3.118%	47,963	+32.473%
2024-08-02	1,552.9300	1,572.170000	1,538.2000	1,560.4200	-0.380%	44,897	+28.342%
2024-08-01	1,637.8900	1,642.055000	1,543.3400	1,566.3800	-4.422%	81,038	+27.854%
2024-07-31	1,650.0000	1,655.030000	1,632.0150	1,638.8500	-0.416%	46,247	+22.200%
2024-07-30	1,627.9000	1,660.740000	1,627.9000	1,645.6900	+1.269%	37,094	+21.692%
2024-07-29	1,615.0000	1,626.410000	1,609.5200	1,625.0700	+0.668%	48,015	+23.237%
2024-07-26	1,580.7600	1,618.160000	1,580.6700	1,614.2900	+2.781%	53,966	+24.059%
2024-07-25	1,567.9700	1,583.670000	1,560.0500	1,570.6100	+0.346%	45,691	+27.510%
2024-07-24	1,561.4800	1,571.590000	1,553.2000	1,565.2000	+0.113%	37,269	+27.950%
2024-07-23	1,568.4100	1,571.980000	1,550.6800	1,563.4300	+0.049%	42,146	+28.095%
2024-07-22	1,572.5500	1,582.275000	1,561.3400	1,562.6600	-0.683%	29,016	+28.158%
2024-07-19	1,621.1300	1,621.130000	1,571.8300	1,573.4000	-2.457%	40,195	+27.284%
2024-07-18	1,612.2900	1,651.950000	1,607.4200	1,613.0300	-0.444%	46,820	+24.156%
2024-07-17	1,615.3800	1,625.860000	1,612.6900	1,620.2200	+0.609%	34,370	+23.605%
2024-07-16	1,589.8100	1,614.920000	1,570.0100	1,610.4200	+0.767%	29,112	+24.358%
2024-07-15	1,593.3800	1,614.640000	1,585.5300	1,598.1600	-0.008%	46,189	+25.312%
2024-07-12	1,580.0000	1,611.990000	1,572.8300	1,598.2900	+1.520%	45,525	+25.301%
2024-07-11	1,560.0900	1,577.790000	1,558.0900	1,574.3600	+0.825%	25,400	+27.206%
2024-07-10	1,551.9600	1,561.740000	1,545.3600	1,561.4800	+0.556%	29,089	+28.255%
2024-07-09	1,559.5000	1,566.800000	1,551.0100	1,552.8400	+0.131%	32,897	+28.969%
2024-07-08	1,547.4200	1,563.620000	1,539.7000	1,550.8100	+0.985%	32,360	+29.138%
2024-07-05	1,543.1000	1,550.450000	1,525.4900	1,535.6900	-0.748%	71,484	+30.409%
2024-07-03	1,573.4500	1,577.830000	1,544.3000	1,547.2700	-1.996%	25,888	+29.433%
2024-07-02	1,565.2500	1,581.240000	1,565.2500	1,578.7900	+0.219%	38,102	+26.849%
2024-07-01	1,583.3900	1,589.020000	1,563.7400	1,575.3400	-0.020%	34,812	+27.127%
2024-06-28	1,581.4400	1,587.840000	1,563.2100	1,575.6600	-0.218%	127,471	+27.101%
2024-06-27	1,563.7600	1,581.250000	1,557.2500	1,579.1100	+0.607%	22,840	+26.823%
2024-06-26	1,571.6900	1,574.715000	1,548.6980	1,569.5900	-0.598%	31,360	+27.593%
2024-06-25	1,586.2900	1,592.100000	1,555.7299	1,579.0400	-0.813%	33,942	+26.829%
2024-06-24	1,580.3100	1,603.999900	1,569.3500	1,591.9900	+1.210%	40,845	+25.797%
2024-06-21	1,570.4600	1,572.950000	1,551.4299	1,572.9500	+0.159%	64,826	+27.320%
2024-06-20	1,556.0000	1,573.865000	1,550.6300	1,570.4600	+0.761%	52,389	+27.522%
2024-06-18	1,554.0000	1,566.630000	1,548.4753	1,558.6000	+0.293%	53,387	+28.492%
2024-06-17	1,543.0000	1,555.460000	1,534.3400	1,554.0500	+0.646%	53,172	+28.868%
2024-06-14	1,543.7900	1,553.830000	1,538.0000	1,544.0700	-0.400%	25,904	+29.701%
2024-06-13	1,554.7600	1,557.630000	1,546.5100	1,550.2700	-0.435%	24,923	+29.183%
2024-06-12	1,556.0000	1,568.615000	1,546.0000	1,557.0400	+0.127%	29,887	+28.621%
2024-06-11	1,573.7400	1,576.000000	1,547.8600	1,555.0600	-1.560%	38,019	+28.785%
2024-06-10	1,596.9800	1,596.980000	1,576.0500	1,579.7000	-1.357%	37,386	+26.776%
2024-06-07	1,602.6900	1,615.330000	1,596.4900	1,601.4300	+0.099%	27,835	+25.056%
2024-06-06	1,603.7300	1,608.175000	1,593.7200	1,599.8400	-0.154%	24,910	+25.180%
2024-06-05	1,613.9600	1,613.960000	1,586.4400	1,602.3100	-0.164%	26,844	+24.987%
2024-06-04	1,624.0700	1,627.510000	1,595.4700	1,604.9400	-1.602%	29,659	+24.782%
2024-06-03	1,641.5900	1,647.410000	1,614.3500	1,631.0700	-0.641%	31,166	+22.783%
2024-05-31	1,629.1800	1,643.885000	1,621.9770	1,641.5900	+1.281%	47,533	+21.996%
2024-05-30	1,597.2000	1,629.735000	1,597.2000	1,620.8300	+1.413%	23,987	+23.559%
2024-05-29	1,593.9200	1,609.740000	1,593.9200	1,598.2400	-0.337%	32,691	+25.305%
2024-05-28	1,615.0000	1,630.430000	1,602.5000	1,603.6500	-0.905%	30,223	+24.883%
2024-05-24	1,606.1800	1,626.090000	1,588.0000	1,618.2900	+0.134%	27,172	+23.753%
2024-05-23	1,645.7200	1,648.985000	1,611.8800	1,616.1300	-1.937%	29,600	+23.918%
2024-05-22	1,635.6800	1,659.160000	1,633.0000	1,648.0600	+0.663%	27,885	+21.517%
2024-05-21	1,641.3800	1,650.580000	1,633.0650	1,637.2100	-0.138%	30,529	+22.323%
2024-05-20	1,658.3300	1,658.330000	1,627.2750	1,639.4800	-1.427%	29,383	+22.153%
2024-05-17	1,663.5500	1,670.240000	1,652.8400	1,663.2100	+0.643%	23,518	+20.411%
2024-05-16	1,653.2700	1,664.570000	1,640.6500	1,652.5800	+0.928%	28,317	+21.185%
2024-05-15	1,640.8600	1,651.755000	1,633.2900	1,637.3800	-0.475%	30,754	+22.310%
2024-05-14	1,640.7000	1,651.442000	1,630.0000	1,645.2000	+0.656%	28,379	+21.729%
2024-05-13	1,652.0000	1,661.180000	1,633.0600	1,634.4700	-1.074%	34,169	+22.528%
2024-05-10	1,639.6600	1,655.010000	1,637.0000	1,652.2200	+0.957%	29,846	+21.211%
2024-05-09	1,616.6800	1,644.370000	1,610.0000	1,636.5600	+1.283%	33,753	+22.371%
2024-05-08	1,618.6700	1,621.090000	1,605.0000	1,615.8300	+0.042%	33,674	+23.941%
2024-05-07	1,595.5400	1,617.990000	1,589.6200	1,615.1500	+1.427%	46,286	+23.993%
2024-05-06	1,582.6400	1,619.305000	1,569.1800	1,592.4300	+0.719%	65,217	+25.763%
2024-05-03	1,577.0100	1,588.310000	1,538.3600	1,581.0600	+0.286%	52,391	+26.667%
2024-05-02	1,503.1300	1,581.040000	1,492.0200	1,576.5500	+6.788%	110,610	+27.029%
2024-05-01	1,449.3500	1,484.700000	1,449.3500	1,476.3400	+1.230%	66,904	+35.652%
2024-04-30	1,445.8100	1,464.100000	1,445.8100	1,458.4000	+0.625%	33,613	+37.320%
2024-04-29	1,439.0000	1,462.560000	1,436.0000	1,449.3400	+0.892%	33,868	+38.179%
2024-04-26	1,445.0000	1,450.090000	1,433.0600	1,436.5200	-0.995%	33,615	+39.412%
2024-04-25	1,461.7700	1,469.960000	1,440.0800	1,450.9500	-0.780%	29,433	+38.025%
2024-04-24	1,474.7900	1,484.220000	1,450.2200	1,462.3600	-1.169%	37,466	+36.948%
2024-04-23	1,476.5600	1,486.640000	1,467.5400	1,479.6500	+0.560%	35,887	+35.348%
2024-04-22	1,463.7400	1,482.602200	1,451.8900	1,471.4100	+1.011%	37,362	+36.106%
2024-04-19	1,443.8000	1,456.860000	1,438.8200	1,456.6900	+1.432%	42,185	+37.482%
2024-04-18	1,437.2400	1,444.960000	1,420.0400	1,436.1300	+0.533%	26,189	+39.450%
2024-04-17	1,421.0000	1,433.270000	1,417.6500	1,428.5100	+0.341%	38,517	+40.194%
2024-04-16	1,427.9800	1,435.800000	1,419.5201	1,423.6600	-0.239%	39,507	+40.671%
2024-04-15	1,445.6900	1,449.461900	1,425.1800	1,427.0700	-0.382%	40,928	+40.335%
2024-04-12	1,443.1800	1,462.360000	1,427.1000	1,432.5400	-0.783%	60,484	+39.799%
2024-04-11	1,486.5100	1,489.465000	1,438.1600	1,443.8500	-3.103%	74,105	+38.704%
2024-04-10	1,483.8000	1,503.880000	1,481.6600	1,490.0900	-0.011%	38,937	+34.400%
2024-04-09	1,499.4300	1,507.930000	1,482.0000	1,490.2500	-1.198%	41,293	+34.386%
2024-04-08	1,511.2100	1,522.560000	1,505.0100	1,508.3200	-0.074%	33,276	+32.776%
2024-04-05	1,486.7600	1,520.130000	1,486.7600	1,509.4300	+1.301%	45,005	+32.678%
2024-04-04	1,512.4200	1,513.690000	1,487.2000	1,490.0400	-0.282%	31,160	+34.404%
2024-04-03	1,498.9000	1,512.445000	1,492.9900	1,494.2600	-0.546%	25,448	+34.025%
2024-04-02	1,507.6800	1,512.260000	1,497.2800	1,502.4600	-0.419%	31,596	+33.293%
2024-04-01	1,523.2000	1,523.200000	1,496.5500	1,508.7800	-0.835%	37,641	+32.735%
2024-03-28	1,532.7000	1,534.620000	1,512.8300	1,521.4800	-0.384%	39,571	+31.627%
2024-03-27	1,495.0000	1,530.260000	1,490.7700	1,527.3500	+2.509%	40,219	+31.121%
2024-03-26	1,512.9600	1,518.760000	1,485.7000	1,489.9600	-1.441%	43,021	+34.412%
2024-03-25	1,518.8500	1,531.430000	1,507.8300	1,511.7400	-0.454%	31,947	+32.475%
2024-03-22	1,522.0300	1,528.000000	1,515.9400	1,518.6300	-0.263%	29,181	+31.874%
2024-03-21	1,514.0900	1,529.950000	1,509.5900	1,522.6300	+0.543%	34,306	+31.528%
2024-03-20	1,511.4500	1,519.649900	1,510.4500	1,514.4000	+0.093%	37,695	+32.242%
2024-03-19	1,516.2300	1,523.750000	1,508.0100	1,513.0000	+0.215%	51,521	+32.365%
2024-03-18	1,520.6700	1,528.170000	1,506.0400	1,509.7500	-0.873%	40,195	+32.650%
2024-03-15	1,494.8400	1,525.520000	1,489.7900	1,523.0400	+1.119%	64,658	+31.492%
2024-03-14	1,502.6100	1,514.310000	1,496.9300	1,506.1900	+0.327%	48,347	+32.963%
2024-03-13	1,500.0000	1,508.290000	1,491.9300	1,501.2800	+0.177%	42,208	+33.398%
2024-03-12	1,499.1000	1,511.470000	1,492.3800	1,498.6300	-0.146%	38,574	+33.634%
2024-03-11	1,490.3200	1,505.155000	1,490.3200	1,500.8200	+0.263%	24,063	+33.439%
2024-03-08	1,499.8400	1,509.874100	1,495.1800	1,496.8900	-0.225%	23,366	+33.789%
2024-03-07	1,503.5900	1,508.710000	1,491.3400	1,500.2700	-0.398%	36,855	+33.488%
2024-03-06	1,485.2400	1,513.030000	1,478.7600	1,506.2600	+2.054%	42,666	+32.957%
2024-03-05	1,484.2800	1,498.890000	1,468.5600	1,475.9500	-0.526%	55,178	+35.688%
2024-03-04	1,487.5800	1,501.510000	1,482.0100	1,483.7500	-0.670%	43,093	+34.974%
2024-03-01	1,494.0800	1,514.000000	1,485.0500	1,493.7600	+0.086%	57,501	+34.070%
2024-02-29	1,490.0000	1,496.100000	1,468.6700	1,492.4800	+0.308%	114,892	+34.185%
2024-02-28	1,461.4200	1,491.290000	1,461.4200	1,487.9000	+1.812%	50,812	+34.598%
2024-02-27	1,454.2600	1,465.670000	1,431.6000	1,461.4200	+1.272%	52,025	+37.037%
2024-02-26	1,476.2200	1,491.290000	1,441.0200	1,443.0700	-1.933%	64,202	+38.779%
2024-02-23	1,477.1600	1,484.950200	1,465.8600	1,471.5200	-0.203%	53,475	+36.096%
2024-02-22	1,467.3200	1,480.000000	1,459.1500	1,474.5200	+0.800%	48,289	+35.819%
2024-02-21	1,456.2800	1,467.910000	1,451.1100	1,462.8200	+0.667%	38,392	+36.905%
2024-02-20	1,452.0200	1,474.160100	1,450.0000	1,453.1300	-0.573%	44,600	+37.818%
2024-02-16	1,472.0600	1,482.860000	1,460.9400	1,461.5000	-0.555%	41,190	+37.029%
2024-02-15	1,470.6400	1,491.520000	1,467.2300	1,469.6600	+0.047%	58,318	+36.268%
2024-02-14	1,443.6500	1,468.980000	1,441.0200	1,468.9700	+1.944%	39,340	+36.332%
2024-02-13	1,444.8400	1,450.820000	1,431.4900	1,440.9600	-0.208%	50,615	+38.982%
2024-02-12	1,433.9900	1,451.850000	1,426.6450	1,443.9700	+1.052%	49,889	+38.693%
2024-02-09	1,407.0000	1,434.620000	1,405.1101	1,428.9400	+1.455%	54,976	+40.151%
2024-02-08	1,441.1500	1,448.690000	1,407.1600	1,408.4500	-2.558%	63,520	+42.190%
2024-02-07	1,419.0500	1,456.290000	1,415.1100	1,445.4200	+2.675%	67,115	+38.554%

document.getElementById("X89WW0").onerror = function(){this.style.display='none';}; .dark-mode .xQD0YL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xQD0YL{ color: #333333; background-color: white; border: 2px solid #333333; }MKLMarkel Group Inc.stock NYSE

MKL
Markel Group Inc.
stock NYSE