Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,813.66 +768.28 (+1.15%) CMC Crypto 200
1,371.50 +40.89 (+3.07%)
Markel Group Inc. (MKL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1,580.76 | 1,618.16 | 1,580.67 | 1,614.29 | 1,614.29 | 59,700 |
| 25 Jul 2024 | 1,567.97 | 1,583.67 | 1,560.05 | 1,570.61 | 1,570.61 | 47,000 |
| 24 Jul 2024 | 1,561.48 | 1,571.59 | 1,553.20 | 1,565.20 | 1,565.20 | 37,900 |
| 23 Jul 2024 | 1,568.41 | 1,571.98 | 1,550.68 | 1,563.43 | 1,563.43 | 42,800 |
| 22 Jul 2024 | 1,572.55 | 1,582.28 | 1,561.34 | 1,562.66 | 1,562.66 | 30,200 |
| 19 Jul 2024 | 1,621.13 | 1,621.13 | 1,571.83 | 1,573.40 | 1,573.40 | 41,400 |
| 18 Jul 2024 | 1,612.29 | 1,651.95 | 1,607.42 | 1,613.03 | 1,613.03 | 47,400 |
| 17 Jul 2024 | 1,615.38 | 1,625.86 | 1,612.69 | 1,620.22 | 1,620.22 | 35,400 |
| 16 Jul 2024 | 1,589.81 | 1,614.92 | 1,570.01 | 1,610.42 | 1,610.42 | 30,400 |
| 15 Jul 2024 | 1,593.38 | 1,614.64 | 1,585.53 | 1,598.16 | 1,598.16 | 46,200 |
| 12 Jul 2024 | 1,580.00 | 1,611.99 | 1,572.83 | 1,598.29 | 1,598.29 | 46,800 |
| 11 Jul 2024 | 1,560.09 | 1,577.79 | 1,558.09 | 1,574.36 | 1,574.36 | 25,500 |
| 10 Jul 2024 | 1,551.96 | 1,561.74 | 1,545.36 | 1,561.48 | 1,561.48 | 29,700 |
| 09 Jul 2024 | 1,559.50 | 1,566.80 | 1,551.01 | 1,552.84 | 1,552.84 | 33,600 |
| 08 Jul 2024 | 1,547.42 | 1,563.62 | 1,539.70 | 1,550.81 | 1,550.81 | 34,000 |
| 05 Jul 2024 | 1,543.10 | 1,550.45 | 1,525.49 | 1,535.69 | 1,535.69 | 71,700 |
| 03 Jul 2024 | 1,573.45 | 1,577.83 | 1,544.30 | 1,547.27 | 1,547.27 | 26,500 |
| 02 Jul 2024 | 1,565.25 | 1,581.24 | 1,565.25 | 1,578.79 | 1,578.79 | 38,400 |
| 01 Jul 2024 | 1,583.39 | 1,589.02 | 1,563.74 | 1,575.34 | 1,575.34 | 38,000 |
| 28 Jun 2024 | 1,581.44 | 1,587.84 | 1,563.21 | 1,575.66 | 1,575.66 | 155,600 |
| 27 Jun 2024 | 1,563.76 | 1,581.25 | 1,557.25 | 1,579.11 | 1,579.11 | 23,200 |
| 26 Jun 2024 | 1,571.69 | 1,574.72 | 1,548.70 | 1,569.59 | 1,569.59 | 32,400 |
| 25 Jun 2024 | 1,586.29 | 1,592.10 | 1,555.73 | 1,579.04 | 1,579.04 | 34,800 |
| 24 Jun 2024 | 1,580.31 | 1,604.00 | 1,569.35 | 1,591.99 | 1,591.99 | 41,000 |
| 21 Jun 2024 | 1,570.46 | 1,572.95 | 1,551.43 | 1,572.95 | 1,572.95 | 68,600 |
| 20 Jun 2024 | 1,556.00 | 1,573.87 | 1,550.63 | 1,570.46 | 1,570.46 | 52,800 |
| 18 Jun 2024 | 1,554.00 | 1,566.63 | 1,548.48 | 1,558.60 | 1,558.60 | 54,000 |
| 17 Jun 2024 | 1,543.00 | 1,555.46 | 1,534.34 | 1,554.05 | 1,554.05 | 57,600 |
| 14 Jun 2024 | 1,543.79 | 1,553.83 | 1,538.00 | 1,544.07 | 1,544.07 | 26,500 |
| 13 Jun 2024 | 1,554.76 | 1,557.63 | 1,546.51 | 1,550.27 | 1,550.27 | 25,800 |
| 12 Jun 2024 | 1,556.00 | 1,568.62 | 1,546.00 | 1,557.04 | 1,557.04 | 30,200 |
| 11 Jun 2024 | 1,573.74 | 1,576.00 | 1,547.86 | 1,555.06 | 1,555.06 | 38,200 |
| 10 Jun 2024 | 1,596.98 | 1,596.98 | 1,576.05 | 1,579.70 | 1,579.70 | 37,400 |
| 07 Jun 2024 | 1,602.69 | 1,615.33 | 1,596.49 | 1,601.43 | 1,601.43 | 27,900 |
| 06 Jun 2024 | 1,603.73 | 1,608.18 | 1,593.72 | 1,599.84 | 1,599.84 | 26,000 |
| 05 Jun 2024 | 1,613.96 | 1,613.96 | 1,586.44 | 1,602.31 | 1,602.31 | 27,500 |
| 04 Jun 2024 | 1,624.07 | 1,627.51 | 1,595.47 | 1,604.94 | 1,604.94 | 30,000 |
| 03 Jun 2024 | 1,641.59 | 1,647.41 | 1,614.35 | 1,631.07 | 1,631.07 | 31,700 |
| 31 May 2024 | 1,629.18 | 1,643.89 | 1,621.98 | 1,641.59 | 1,641.59 | 51,100 |
| 30 May 2024 | 1,597.20 | 1,629.74 | 1,597.20 | 1,620.83 | 1,620.83 | 24,700 |
| 29 May 2024 | 1,593.92 | 1,609.74 | 1,593.92 | 1,598.24 | 1,598.24 | 33,900 |
| 28 May 2024 | 1,615.00 | 1,630.43 | 1,602.50 | 1,603.65 | 1,603.65 | 30,300 |
| 24 May 2024 | 1,606.18 | 1,626.09 | 1,588.00 | 1,618.29 | 1,618.29 | 28,100 |
| 23 May 2024 | 1,645.72 | 1,648.99 | 1,611.88 | 1,616.13 | 1,616.13 | 30,100 |
| 22 May 2024 | 1,635.68 | 1,659.16 | 1,633.00 | 1,648.06 | 1,648.06 | 28,300 |
| 21 May 2024 | 1,641.38 | 1,650.58 | 1,633.07 | 1,637.21 | 1,637.21 | 30,900 |
| 20 May 2024 | 1,658.33 | 1,658.33 | 1,627.28 | 1,639.48 | 1,639.48 | 29,600 |
| 17 May 2024 | 1,663.55 | 1,670.24 | 1,652.84 | 1,663.21 | 1,663.21 | 23,700 |
| 16 May 2024 | 1,653.27 | 1,664.57 | 1,640.65 | 1,652.58 | 1,652.58 | 29,000 |
| 15 May 2024 | 1,640.86 | 1,651.76 | 1,633.29 | 1,637.38 | 1,637.38 | 32,700 |
| 14 May 2024 | 1,640.70 | 1,651.44 | 1,630.00 | 1,645.20 | 1,645.20 | 28,800 |
| 13 May 2024 | 1,652.00 | 1,661.18 | 1,633.06 | 1,634.47 | 1,634.47 | 34,300 |
| 10 May 2024 | 1,639.66 | 1,655.01 | 1,637.00 | 1,652.22 | 1,652.22 | 29,900 |
| 09 May 2024 | 1,616.68 | 1,644.37 | 1,610.00 | 1,636.56 | 1,636.56 | 34,100 |
| 08 May 2024 | 1,618.67 | 1,621.09 | 1,605.00 | 1,615.83 | 1,615.83 | 33,800 |
| 07 May 2024 | 1,595.54 | 1,617.99 | 1,589.62 | 1,615.15 | 1,615.15 | 46,900 |
| 06 May 2024 | 1,582.64 | 1,619.31 | 1,569.18 | 1,592.43 | 1,592.43 | 65,500 |
| 03 May 2024 | 1,577.01 | 1,588.31 | 1,538.36 | 1,581.06 | 1,581.06 | 53,200 |
| 02 May 2024 | 1,503.13 | 1,581.04 | 1,492.02 | 1,576.55 | 1,576.55 | 111,700 |
| 01 May 2024 | 1,449.35 | 1,484.70 | 1,449.35 | 1,476.34 | 1,476.34 | 68,000 |
| 30 Apr 2024 | 1,445.81 | 1,464.10 | 1,445.81 | 1,458.40 | 1,458.40 | 34,500 |
| 29 Apr 2024 | 1,439.00 | 1,462.56 | 1,436.00 | 1,449.34 | 1,449.34 | 36,700 |
| 26 Apr 2024 | 1,445.00 | 1,450.09 | 1,433.06 | 1,436.52 | 1,436.52 | 33,800 |
| 25 Apr 2024 | 1,461.77 | 1,469.96 | 1,440.08 | 1,450.95 | 1,450.95 | 29,800 |
| 24 Apr 2024 | 1,474.79 | 1,484.22 | 1,450.22 | 1,462.36 | 1,462.36 | 38,300 |
| 23 Apr 2024 | 1,476.56 | 1,486.64 | 1,467.54 | 1,479.65 | 1,479.65 | 36,600 |
| 22 Apr 2024 | 1,463.74 | 1,482.60 | 1,451.89 | 1,471.41 | 1,471.41 | 37,400 |
| 19 Apr 2024 | 1,443.80 | 1,456.86 | 1,438.82 | 1,456.69 | 1,456.69 | 42,700 |
| 18 Apr 2024 | 1,437.24 | 1,444.96 | 1,420.04 | 1,436.13 | 1,436.13 | 27,000 |
| 17 Apr 2024 | 1,421.00 | 1,433.27 | 1,417.65 | 1,428.51 | 1,428.51 | 39,700 |
| 16 Apr 2024 | 1,427.98 | 1,435.80 | 1,419.52 | 1,423.66 | 1,423.66 | 40,300 |
| 15 Apr 2024 | 1,445.69 | 1,449.46 | 1,425.18 | 1,427.07 | 1,427.07 | 41,500 |
| 12 Apr 2024 | 1,443.18 | 1,462.36 | 1,427.10 | 1,432.54 | 1,432.54 | 60,500 |
| 11 Apr 2024 | 1,486.51 | 1,489.47 | 1,438.16 | 1,443.85 | 1,443.85 | 74,100 |
| 10 Apr 2024 | 1,483.80 | 1,503.88 | 1,481.66 | 1,490.09 | 1,490.09 | 38,900 |
| 09 Apr 2024 | 1,499.43 | 1,507.93 | 1,482.00 | 1,490.25 | 1,490.25 | 41,300 |
| 08 Apr 2024 | 1,511.21 | 1,522.56 | 1,505.01 | 1,508.32 | 1,508.32 | 33,300 |
| 05 Apr 2024 | 1,486.76 | 1,520.13 | 1,486.76 | 1,509.43 | 1,509.43 | 45,000 |
| 04 Apr 2024 | 1,512.42 | 1,513.69 | 1,487.20 | 1,490.04 | 1,490.04 | 31,200 |
| 03 Apr 2024 | 1,498.90 | 1,512.45 | 1,492.99 | 1,494.26 | 1,494.26 | 25,400 |
| 02 Apr 2024 | 1,507.68 | 1,512.26 | 1,497.28 | 1,502.46 | 1,502.46 | 31,600 |
| 01 Apr 2024 | 1,523.20 | 1,523.20 | 1,496.55 | 1,508.78 | 1,508.78 | 37,600 |
| 28 Mar 2024 | 1,532.70 | 1,534.62 | 1,512.83 | 1,521.48 | 1,521.48 | 39,600 |
| 27 Mar 2024 | 1,495.00 | 1,530.26 | 1,490.77 | 1,527.35 | 1,527.35 | 40,200 |
| 26 Mar 2024 | 1,512.96 | 1,518.76 | 1,485.70 | 1,489.96 | 1,489.96 | 43,000 |
| 25 Mar 2024 | 1,518.85 | 1,531.43 | 1,507.83 | 1,511.74 | 1,511.74 | 31,900 |
| 22 Mar 2024 | 1,522.03 | 1,528.00 | 1,515.94 | 1,518.63 | 1,518.63 | 29,200 |
| 21 Mar 2024 | 1,514.09 | 1,529.95 | 1,509.59 | 1,522.63 | 1,522.63 | 34,300 |
| 20 Mar 2024 | 1,511.45 | 1,519.65 | 1,510.45 | 1,514.40 | 1,514.40 | 37,700 |
| 19 Mar 2024 | 1,516.23 | 1,523.75 | 1,508.01 | 1,513.00 | 1,513.00 | 51,500 |
| 18 Mar 2024 | 1,520.67 | 1,528.17 | 1,506.04 | 1,509.75 | 1,509.75 | 40,000 |
| 15 Mar 2024 | 1,494.84 | 1,525.52 | 1,489.79 | 1,523.04 | 1,523.04 | 64,700 |
| 14 Mar 2024 | 1,502.61 | 1,514.31 | 1,496.93 | 1,506.19 | 1,506.19 | 48,300 |
| 13 Mar 2024 | 1,500.00 | 1,508.29 | 1,491.93 | 1,501.28 | 1,501.28 | 42,200 |
| 12 Mar 2024 | 1,499.10 | 1,511.47 | 1,492.38 | 1,498.63 | 1,498.63 | 38,600 |
| 11 Mar 2024 | 1,490.32 | 1,505.16 | 1,490.32 | 1,500.82 | 1,500.82 | 24,100 |
| 08 Mar 2024 | 1,499.84 | 1,509.87 | 1,495.18 | 1,496.89 | 1,496.89 | 23,400 |
| 07 Mar 2024 | 1,503.59 | 1,508.71 | 1,491.34 | 1,500.27 | 1,500.27 | 36,900 |
| 06 Mar 2024 | 1,485.24 | 1,513.03 | 1,478.76 | 1,506.26 | 1,506.26 | 42,700 |
| 05 Mar 2024 | 1,484.28 | 1,498.89 | 1,468.56 | 1,475.95 | 1,475.95 | 55,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.