Markel Group Inc (MKV)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 74 | 4.88448844884 | 1515 | 1606 | 1501 | 26 | 1569.75324675 | DE |
| 4 | -152 | -8.73061458932 | 1741 | 1750 | 1493 | 91 | 1587.50057604 | DE |
| 12 | -186 | -10.4788732394 | 1775 | 1995 | 1493 | 84 | 1707.50383528 | DE |
| 26 | 121 | 8.24250681199 | 1468 | 1995 | 1405 | 55 | 1681.92206642 | DE |
| 52 | 236 | 17.4427198817 | 1353 | 1995 | 1333 | 42 | 1595.59960534 | DE |
| 156 | 214 | 15.5636363636 | 1375 | 1995 | 1220 | 51 | 1468.30922989 | DE |
| 260 | 214 | 15.5636363636 | 1375 | 1995 | 1220 | 51 | 1468.30922989 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745612820 | 1576 | 4 | 0.25 | 1592 | 1592 | 1576 | 21 |
| 1745526420 | 1572 | 22 | 1.42 | 1586 | 1586 | 1564 | 12 |
| 1745440020 | 1550 | 0 | 0.00 | 1550 | 1550 | 1550 | 0 |
| 1745353620 | 1550 | 0 | 0.00 | 1550 | 1550 | 1550 | 0 |
| 1744921620 | 1550 | 0 | 0.00 | 1550 | 1550 | 1550 | 0 |
| 1744835220 | 1550 | -36 | -2.27 | 1564 | 1579 | 1540 | 65 |
| 1744748820 | 1586 | 12 | 0.76 | 1595 | 1595 | 1564 | 41 |
| 1744662420 | 1574 | 18 | 1.16 | 1560 | 1594 | 1560 | 45 |
| 1744403220 | 1556 | 6 | 0.39 | 1567 | 1584 | 1522 | 77 |
| 1744316820 | 1550 | -95 | -5.78 | 1660 | 1660 | 1550 | 18 |
| 1744230420 | 1645 | 120 | 7.87 | 1520 | 1645 | 1499 | 149 |
| 1744144020 | 1525 | -15 | -0.97 | 1565 | 1610 | 1525 | 157 |
| 1744057620 | 1540 | -35 | -2.22 | 1580 | 1600 | 1493 | 318 |
| 1743798420 | 1575 | -89 | -5.35 | 1650 | 1663 | 1563 | 227 |
| 1743712020 | 1664 | -72 | -4.15 | 1690 | 1700 | 1651 | 225 |
| 1743625620 | 1736 | 2 | 0.12 | 1712 | 1736 | 1710 | 13 |
| 1743539220 | 1734 | 14 | 0.81 | 1735 | 1737 | 1732 | 10 |
| 1743452820 | 1720 | 9 | 0.53 | 1703 | 1720 | 1701 | 19 |
| 1743197220 | 1711 | -35 | -2.00 | 1741 | 1750 | 1711 | 55 |
| 1743110820 | 1746 | 11 | 0.63 | 1737 | 1755 | 1724 | 34 |
| 1743024420 | 1735 | -15 | -0.86 | 1753 | 1758 | 1729 | 58 |
| 1742938020 | 1750 | 28 | 1.63 | 1741 | 1756 | 1725 | 88 |
| 1742851620 | 1722 | 20 | 1.18 | 1713 | 1730 | 1713 | 42 |
| 1742592420 | 1702 | -15 | -0.87 | 1705 | 1709 | 1698 | 18 |
| 1742506020 | 1717 | 6 | 0.35 | 1728 | 1728 | 1699 | 10 |
| 1742419620 | 1711 | 19 | 1.12 | 1709 | 1711 | 1691 | 59 |
| 1742333220 | 1692 | -14 | -0.82 | 1704 | 1714 | 1690 | 41 |
| 1742246820 | 1706 | 11 | 0.65 | 1702 | 1706 | 1680 | 87 |
| 1741987620 | 1695 | 14 | 0.83 | 1701 | 1701 | 1679 | 21 |
| 1741901220 | 1681 | 11 | 0.66 | 1682 | 1691 | 1674 | 23 |
| 1741814820 | 1670 | -14 | -0.83 | 1693 | 1698 | 1650 | 52 |
| 1741728420 | 1684 | -15 | -0.88 | 1681 | 1704 | 1671 | 75 |
| 1741642020 | 1699 | -60 | -3.41 | 1731 | 1749 | 1686 | 85 |
| 1741382820 | 1759 | 0 | 0.00 | 1765 | 1769 | 1731 | 31 |
| 1741296420 | 1759 | -15 | -0.85 | 1765 | 1765 | 1742 | 20 |
| 1741210020 | 1774 | 9 | 0.51 | 1753 | 1778 | 1741 | 241 |
| 1741123620 | 1765 | -70 | -3.81 | 1816 | 1832 | 1765 | 91 |
| 1741037220 | 1835 | -2 | -0.11 | 1872 | 1872 | 1835 | 18 |
| 1740778020 | 1837 | -4 | -0.22 | 1819 | 1846 | 1819 | 17 |
| 1740691620 | 1841 | 34 | 1.88 | 1815 | 1844 | 1815 | 19 |
| 1740605220 | 1807 | 7 | 0.39 | 1796 | 1811 | 1796 | 47 |
| 1740518820 | 1800 | 30 | 1.69 | 1777 | 1800 | 1762 | 40 |
| 1740432420 | 1770 | 10 | 0.57 | 1768 | 1794 | 1763 | 264 |
| 1740173220 | 1760 | -11 | -0.62 | 1790 | 1802 | 1760 | 199 |
| 1740086820 | 1771 | -18 | -1.01 | 1787 | 1794 | 1748 | 1060 |
| 1740000420 | 1789 | -9 | -0.50 | 1807 | 1810 | 1789 | 15 |
| 1739914020 | 1798 | 2 | 0.11 | 1783 | 1806 | 1783 | 87 |
| 1739827620 | 1796 | 18 | 1.01 | 1793 | 1797 | 1781 | 16 |
| 1739568420 | 1778 | -42 | -2.31 | 1824 | 1828 | 1778 | 41 |
| 1739482020 | 1820 | -17 | -0.93 | 1836 | 1855 | 1809 | 62 |
| 1739395620 | 1837 | -55 | -2.91 | 1885 | 1885 | 1830 | 30 |
| 1739309220 | 1892 | -39 | -2.02 | 1932 | 1935 | 1890 | 26 |
| 1739222820 | 1931 | -45 | -2.28 | 1955 | 1974 | 1927 | 89 |
| 1738963620 | 1976 | 20 | 1.02 | 1995 | 1995 | 1911 | 32 |
| 1738877220 | 1956 | 204 | 11.64 | 1804 | 1956 | 1800 | 59 |
| 1738790820 | 1752 | 5 | 0.29 | 1752 | 1752 | 1752 | 3 |
| 1738704420 | 1747 | -22 | -1.24 | 1747 | 1747 | 1747 | 1 |
| 1738618020 | 1769 | 5 | 0.28 | 1775 | 1775 | 1747 | 13 |
| 1738358820 | 1764 | 4 | 0.23 | 1775 | 1775 | 1758 | 4 |
| 1738272420 | 1760 | 10 | 0.57 | 1734 | 1764 | 1734 | 28 |
| 1738186020 | 1750 | -7 | -0.40 | 1765 | 1766 | 1750 | 16 |
| 1738099620 | 1757 | 11 | 0.63 | 1745 | 1765 | 1745 | 11 |
| 1738013220 | 1746 | 21 | 1.22 | 1724 | 1751 | 1724 | 12 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
