Singapore markets closed

Markel Group Inc. (MKL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1,572.95+2.49 (+0.16%)
At close: 04:00PM EDT
1,572.95 0.00 (0.00%)
After hours: 05:29PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20241,570.461,572.951,551.431,572.951,572.9567,000
20 Jun 20241,556.001,573.871,550.631,570.461,570.4652,800
18 Jun 20241,554.001,566.631,548.481,558.601,558.6054,000
17 Jun 20241,543.001,555.461,534.341,554.051,554.0557,600
14 Jun 20241,543.791,553.831,538.001,544.071,544.0726,500
13 Jun 20241,554.761,557.631,546.511,550.271,550.2725,800
12 Jun 20241,556.001,568.621,546.001,557.041,557.0430,200
11 Jun 20241,573.741,576.001,547.861,555.061,555.0638,200
10 Jun 20241,596.981,596.981,576.051,579.701,579.7037,400
07 Jun 20241,602.691,615.331,596.491,601.431,601.4327,900
06 Jun 20241,603.731,608.181,593.721,599.841,599.8426,000
05 Jun 20241,613.961,613.961,586.441,602.311,602.3127,500
04 Jun 20241,624.071,627.511,595.471,604.941,604.9430,000
03 Jun 20241,641.591,647.411,614.351,631.071,631.0731,700
31 May 20241,629.181,643.891,621.981,641.591,641.5951,100
30 May 20241,597.201,629.741,597.201,620.831,620.8324,700
29 May 20241,593.921,609.741,593.921,598.241,598.2433,900
28 May 20241,615.001,630.431,602.501,603.651,603.6530,300
24 May 20241,606.181,626.091,588.001,618.291,618.2928,100
23 May 20241,645.721,648.991,611.881,616.131,616.1330,100
22 May 20241,635.681,659.161,633.001,648.061,648.0628,300
21 May 20241,641.381,650.581,633.071,637.211,637.2130,900
20 May 20241,658.331,658.331,627.281,639.481,639.4829,600
17 May 20241,663.551,670.241,652.841,663.211,663.2123,700
16 May 20241,653.271,664.571,640.651,652.581,652.5829,000
15 May 20241,640.861,651.761,633.291,637.381,637.3832,700
14 May 20241,640.701,651.441,630.001,645.201,645.2028,800
13 May 20241,652.001,661.181,633.061,634.471,634.4734,300
10 May 20241,639.661,655.011,637.001,652.221,652.2229,900
09 May 20241,616.681,644.371,610.001,636.561,636.5634,100
08 May 20241,618.671,621.091,605.001,615.831,615.8333,800
07 May 20241,595.541,617.991,589.621,615.151,615.1546,900
06 May 20241,582.641,619.311,569.181,592.431,592.4365,500
03 May 20241,577.011,588.311,538.361,581.061,581.0653,200
02 May 20241,503.131,581.041,492.021,576.551,576.55111,700
01 May 20241,449.351,484.701,449.351,476.341,476.3468,000
30 Apr 20241,445.811,464.101,445.811,458.401,458.4034,500
29 Apr 20241,439.001,462.561,436.001,449.341,449.3436,700
26 Apr 20241,445.001,450.091,433.061,436.521,436.5233,800
25 Apr 20241,461.771,469.961,440.081,450.951,450.9529,800
24 Apr 20241,474.791,484.221,450.221,462.361,462.3638,300
23 Apr 20241,476.561,486.641,467.541,479.651,479.6536,600
22 Apr 20241,463.741,482.601,451.891,471.411,471.4137,400
19 Apr 20241,443.801,456.861,438.821,456.691,456.6942,700
18 Apr 20241,437.241,444.961,420.041,436.131,436.1327,000
17 Apr 20241,421.001,433.271,417.651,428.511,428.5139,700
16 Apr 20241,427.981,435.801,419.521,423.661,423.6640,300
15 Apr 20241,445.691,449.461,425.181,427.071,427.0741,500
12 Apr 20241,443.181,462.361,427.101,432.541,432.5460,500
11 Apr 20241,486.511,489.471,438.161,443.851,443.8574,100
10 Apr 20241,483.801,503.881,481.661,490.091,490.0938,900
09 Apr 20241,499.431,507.931,482.001,490.251,490.2541,300
08 Apr 20241,511.211,522.561,505.011,508.321,508.3233,300
05 Apr 20241,486.761,520.131,486.761,509.431,509.4345,000
04 Apr 20241,512.421,513.691,487.201,490.041,490.0431,200
03 Apr 20241,498.901,512.451,492.991,494.261,494.2625,400
02 Apr 20241,507.681,512.261,497.281,502.461,502.4631,600
01 Apr 20241,523.201,523.201,496.551,508.781,508.7837,600
28 Mar 20241,532.701,534.621,512.831,521.481,521.4839,600
27 Mar 20241,495.001,530.261,490.771,527.351,527.3540,200
26 Mar 20241,512.961,518.761,485.701,489.961,489.9643,000
25 Mar 20241,518.851,531.431,507.831,511.741,511.7431,900
22 Mar 20241,522.031,528.001,515.941,518.631,518.6329,200
21 Mar 20241,514.091,529.951,509.591,522.631,522.6334,300
20 Mar 20241,511.451,519.651,510.451,514.401,514.4037,700
19 Mar 20241,516.231,523.751,508.011,513.001,513.0051,500
18 Mar 20241,520.671,528.171,506.041,509.751,509.7540,000
15 Mar 20241,494.841,525.521,489.791,523.041,523.0464,700
14 Mar 20241,502.611,514.311,496.931,506.191,506.1948,300
13 Mar 20241,500.001,508.291,491.931,501.281,501.2842,200
12 Mar 20241,499.101,511.471,492.381,498.631,498.6338,600
11 Mar 20241,490.321,505.161,490.321,500.821,500.8224,100
08 Mar 20241,499.841,509.871,495.181,496.891,496.8923,400
07 Mar 20241,503.591,508.711,491.341,500.271,500.2736,900
06 Mar 20241,485.241,513.031,478.761,506.261,506.2642,700
05 Mar 20241,484.281,498.891,468.561,475.951,475.9555,200
04 Mar 20241,487.581,501.511,482.011,483.751,483.7543,100
01 Mar 20241,494.081,514.001,485.051,493.761,493.7657,500
29 Feb 20241,490.001,496.101,468.671,492.481,492.48114,900
28 Feb 20241,461.421,491.291,461.421,487.901,487.9050,800
27 Feb 20241,454.261,465.671,431.601,461.421,461.4252,000
26 Feb 20241,476.221,491.291,441.021,443.071,443.0764,200
23 Feb 20241,477.161,484.951,465.861,471.521,471.5253,500
22 Feb 20241,467.321,480.001,459.151,474.521,474.5248,300
21 Feb 20241,456.281,467.911,451.111,462.821,462.8238,400
20 Feb 20241,452.021,474.161,450.001,453.131,453.1344,600
16 Feb 20241,472.061,482.861,460.941,461.501,461.5041,200
15 Feb 20241,470.641,491.521,467.231,469.661,469.6658,300
14 Feb 20241,443.651,468.981,441.021,468.971,468.9739,300
13 Feb 20241,444.841,450.821,431.491,440.961,440.9650,600
12 Feb 20241,433.991,451.851,426.651,443.971,443.9749,900
09 Feb 20241,407.001,434.621,405.111,428.941,428.9455,000
08 Feb 20241,441.151,448.691,407.161,408.451,408.4563,500
07 Feb 20241,419.051,456.291,415.111,445.421,445.4267,100
06 Feb 20241,432.401,433.971,406.521,407.761,407.7687,200
05 Feb 20241,412.411,429.541,412.411,418.461,418.4691,600
02 Feb 20241,409.281,425.831,399.051,412.411,412.41114,400
01 Feb 20241,390.001,419.311,342.661,395.131,395.13318,400
31 Jan 20241,509.981,518.041,497.351,497.431,497.4351,600
30 Jan 20241,488.901,507.401,484.341,500.731,500.7340,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...