ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

MKL Markel Group Inc

1,521.48
-5.87 (-0.38%)
Mar 28 2024 - Closed
Delayed by 15 minutes

MKL Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 1,521.48 -5.87 -0.38% 1,532.70 1,534.6199 1,512.83 39,561
Mar 27 2024 1,527.35 37.39 2.51% 1,495.00 1,530.26 1,490.77 40,219
Mar 26 2024 1,489.96 -21.78 -1.44% 1,512.96 1,518.76 1,485.70 43,021
Mar 25 2024 1,511.74 -6.89 -0.45% 1,518.85 1,531.43 1,507.83 31,947
Mar 22 2024 1,518.63 -4.00 -0.26% 1,522.03 1,528.00 1,515.94 29,181
Mar 21 2024 1,522.63 8.23 0.54% 1,514.09 1,529.95 1,509.59 34,306
Mar 20 2024 1,514.40 1.40 0.09% 1,511.45 1,519.6498 1,510.45 37,695
Mar 19 2024 1,513.00 3.25 0.22% 1,516.23 1,523.75 1,508.01 51,517
Mar 18 2024 1,509.75 -13.29 -0.87% 1,520.67 1,528.17 1,506.04 39,998
Mar 15 2024 1,523.04 16.85 1.12% 1,494.84 1,525.52 1,489.79 64,836
Mar 14 2024 1,506.19 4.91 0.33% 1,502.6099 1,514.31 1,496.93 48,347
Mar 13 2024 1,501.28 2.65 0.18% 1,500.00 1,508.29 1,491.93 42,198
Mar 12 2024 1,498.63 -2.19 -0.15% 1,499.10 1,511.47 1,492.38 38,574
Mar 11 2024 1,500.82 3.93 0.26% 1,490.32 1,505.155 1,490.32 24,062
Mar 08 2024 1,496.89 -3.38 -0.23% 1,499.84 1,509.8741 1,495.18 23,366
Mar 07 2024 1,500.27 -5.99 -0.40% 1,503.59 1,508.71 1,491.34 36,855
Mar 06 2024 1,506.26 30.31 2.05% 1,485.24 1,513.03 1,478.76 42,666
Mar 05 2024 1,475.95 -7.80 -0.53% 1,484.28 1,498.89 1,468.56 55,178
Mar 04 2024 1,483.75 -10.01 -0.67% 1,487.58 1,501.51 1,482.01 43,093
Mar 01 2024 1,493.76 1.28 0.09% 1,494.08 1,514.00 1,485.05 57,501
Feb 29 2024 1,492.48 4.58 0.31% 1,490.00 1,496.10 1,468.67 114,892
Feb 28 2024 1,487.90 26.48 1.81% 1,461.42 1,491.29 1,461.42 50,792
Feb 27 2024 1,461.42 18.35 1.27% 1,454.26 1,465.67 1,431.60 52,025
Feb 26 2024 1,443.07 -28.45 -1.93% 1,476.22 1,491.29 1,441.02 64,178
Feb 23 2024 1,471.52 -3.00 -0.20% 1,477.16 1,484.9502 1,465.8599 53,475
Feb 22 2024 1,474.52 11.70 0.80% 1,467.32 1,480.00 1,459.15 48,289
Feb 21 2024 1,462.82 9.69 0.67% 1,456.28 1,467.91 1,451.1099 38,381
Feb 20 2024 1,453.13 -8.37 -0.57% 1,452.02 1,474.1601 1,450.00 44,600
Feb 16 2024 1,461.50 -8.16 -0.56% 1,472.06 1,482.8599 1,460.94 41,190
Feb 15 2024 1,469.66 0.69 0.05% 1,470.64 1,491.52 1,467.23 58,316
Feb 14 2024 1,468.97 28.01 1.94% 1,443.65 1,468.98 1,441.02 39,340
Feb 13 2024 1,440.96 -3.01 -0.21% 1,444.84 1,450.82 1,431.49 50,615
Feb 12 2024 1,443.97 15.03 1.05% 1,433.99 1,451.85 1,426.645 49,793
Feb 09 2024 1,428.94 20.49 1.45% 1,407.00 1,434.6199 1,405.1101 54,976
Feb 08 2024 1,408.45 -36.97 -2.56% 1,441.15 1,448.69 1,407.16 63,519
Feb 07 2024 1,445.42 37.66 2.68% 1,419.05 1,456.29 1,415.1099 67,115
Feb 06 2024 1,407.76 -10.70 -0.75% 1,432.40 1,433.97 1,406.52 87,182
Feb 05 2024 1,418.46 6.05 0.43% 1,412.41 1,429.535 1,412.41 91,642
Feb 02 2024 1,412.41 17.28 1.24% 1,409.28 1,425.83 1,399.045 114,488
Feb 01 2024 1,395.13 -102.30 -6.83% 1,390.00 1,419.31 1,342.66 318,391
Jan 31 2024 1,497.43 -3.30 -0.22% 1,509.98 1,518.04 1,497.35 51,621
Jan 30 2024 1,500.73 8.04 0.54% 1,488.90 1,507.40 1,483.67 40,093
Jan 29 2024 1,492.69 16.95 1.15% 1,473.52 1,493.78 1,468.15 66,883
Jan 26 2024 1,475.74 3.81 0.26% 1,464.98 1,479.97 1,463.78 27,850
Jan 25 2024 1,471.93 3.15 0.21% 1,475.95 1,493.18 1,459.76 31,103
Jan 24 2024 1,468.78 11.01 0.76% 1,465.70 1,475.875 1,460.8261 30,081
Jan 23 2024 1,457.77 -3.96 -0.27% 1,454.98 1,469.99 1,450.16 31,554
Jan 22 2024 1,461.73 13.92 0.96% 1,451.75 1,467.915 1,450.16 26,857
Jan 19 2024 1,447.81 16.12 1.13% 1,444.00 1,451.5539 1,435.00 27,776
Jan 18 2024 1,431.69 10.18 0.72% 1,427.79 1,434.50 1,414.91 24,871
Jan 17 2024 1,421.51 -9.81 -0.69% 1,427.82 1,441.84 1,416.98 27,210
Jan 16 2024 1,431.32 1.48 0.10% 1,429.56 1,442.05 1,411.6199 29,586
Jan 12 2024 1,429.84 7.87 0.55% 1,435.72 1,438.1099 1,418.02 24,472
Jan 11 2024 1,421.97 11.97 0.85% 1,417.72 1,425.30 1,397.29 36,181
Jan 10 2024 1,410.00 -3.65 -0.26% 1,413.00 1,422.5206 1,402.50 41,229
Jan 09 2024 1,413.65 -4.10 -0.29% 1,415.55 1,419.99 1,401.05 31,820
Jan 08 2024 1,417.75 -8.68 -0.61% 1,415.73 1,430.05 1,406.9958 40,759
Jan 05 2024 1,426.43 -8.70 -0.61% 1,438.29 1,448.97 1,425.77 74,862
Jan 04 2024 1,435.13 6.74 0.47% 1,427.50 1,453.24 1,425.1101 38,625
Jan 03 2024 1,428.39 -8.07 -0.56% 1,438.52 1,445.20 1,423.23 45,386
Jan 02 2024 1,436.46 16.56 1.17% 1,424.00 1,438.5247 1,424.00 52,525

Your Recent History

Delayed Upgrade Clock