Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Markel Group Inc. (MKL)

1,877.45
+3.02
+(0.16%)
At close: May 7 at 4:00:02 PM EDT
1,888.99
+11.54
+(0.61%)
Pre-Market: 4:32:34 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 20251,874.431,891.261,870.511,877.451,877.4554,700
May 6, 20251,857.681,886.401,855.001,874.431,874.4346,300
May 5, 20251,873.681,883.611,855.001,867.331,867.3337,600
May 2, 20251,839.991,886.031,832.271,876.981,876.9848,700
May 1, 20251,802.711,838.351,766.031,824.531,824.5359,800
Apr 30, 20251,806.491,819.171,770.371,818.601,818.6066,100
Apr 29, 20251,804.871,824.251,798.121,819.931,819.9343,500
Apr 28, 20251,805.001,829.571,798.931,813.281,813.2838,600
Apr 25, 20251,795.121,806.681,785.611,803.151,803.1573,600
Apr 24, 20251,796.681,812.671,790.001,808.411,808.4138,100
Apr 23, 20251,802.541,836.021,787.421,796.681,796.6850,600
Apr 22, 20251,740.881,790.151,733.511,785.201,785.2061,600
Apr 21, 20251,762.391,774.001,698.991,718.601,718.6059,200
Apr 17, 20251,763.251,779.471,755.501,768.531,768.53223,100
Apr 16, 20251,800.001,800.001,751.571,763.251,763.2557,600
Apr 15, 20251,787.381,799.981,776.861,781.051,781.0544,000
Apr 14, 20251,790.001,802.571,773.151,788.251,788.2541,600
Apr 11, 20251,758.501,774.091,722.711,771.421,771.4270,900
Apr 10, 20251,786.371,790.041,718.421,763.131,763.1351,600
Apr 9, 20251,657.001,801.801,653.311,790.611,790.6176,100
Apr 8, 20251,731.801,755.341,662.001,680.261,680.2651,800
Apr 7, 20251,671.331,733.501,621.891,678.501,678.5081,000
Apr 4, 20251,781.911,790.001,710.151,723.031,723.0390,700
Apr 3, 20251,829.491,874.931,822.621,827.461,827.4648,600
Apr 2, 20251,849.631,882.441,838.611,878.941,878.9439,500
Apr 1, 20251,862.641,876.581,838.371,859.851,859.8559,200
Mar 31, 20251,844.971,880.171,835.381,869.611,869.6148,300
Mar 28, 20251,869.001,881.181,852.341,855.441,855.4437,400
Mar 27, 20251,868.701,879.581,848.301,871.561,871.5632,100
Mar 26, 20251,870.311,881.631,854.681,869.101,869.1035,800
Mar 25, 20251,881.741,887.811,844.271,864.541,864.5454,400
Mar 24, 20251,863.881,873.201,851.531,869.811,869.8145,700
Mar 21, 20251,840.371,849.531,827.201,836.581,836.5854,200
Mar 20, 20251,834.751,857.961,829.951,847.471,847.4739,900
Mar 19, 20251,849.091,857.181,833.651,851.811,851.8135,800
Mar 18, 20251,864.821,873.021,842.201,844.771,844.7734,700
Mar 17, 20251,841.891,868.991,835.101,861.381,861.3838,900
Mar 14, 20251,837.031,851.481,820.511,847.911,847.9139,200
Mar 13, 20251,824.971,843.531,808.841,819.381,819.3837,100
Mar 12, 20251,842.001,852.341,798.151,816.131,816.1347,700
Mar 11, 20251,839.641,853.681,818.741,827.111,827.1188,700
Mar 10, 20251,861.501,892.421,816.701,835.801,835.8072,900
Mar 7, 20251,900.951,911.051,876.331,892.761,892.7652,000
Mar 6, 20251,905.001,920.521,885.141,900.951,900.9584,800
Mar 5, 20251,872.131,918.001,870.111,906.471,906.4767,600
Mar 4, 20251,895.741,906.591,863.391,864.391,864.3964,700
Mar 3, 20251,932.001,952.781,908.951,918.561,918.5653,500
Feb 28, 20251,905.281,935.631,898.281,933.441,933.4469,700
Feb 27, 20251,897.551,918.131,890.811,898.281,898.2862,800
Feb 26, 20251,882.001,905.041,875.001,887.141,887.1444,000
Feb 25, 20251,863.651,892.251,849.551,887.761,887.7667,800
Feb 24, 20251,848.071,870.001,841.541,849.571,849.5765,400
Feb 21, 20251,861.641,866.551,836.621,838.161,838.1662,500
Feb 20, 20251,855.701,869.051,835.531,853.801,853.8069,800
Feb 19, 20251,870.001,879.101,853.991,856.961,856.9666,200
Feb 18, 20251,870.571,889.001,863.631,873.791,873.7975,800
Feb 14, 20251,891.281,902.851,864.351,868.011,868.0166,900
Feb 13, 20251,899.171,909.371,880.451,896.941,896.9478,800
Feb 12, 20251,925.311,940.011,894.111,899.421,899.4281,400
Feb 11, 20251,988.561,988.561,941.741,945.591,945.5995,600
Feb 10, 20252,021.092,029.991,980.631,990.631,990.6386,400
Feb 7, 20252,047.002,047.001,988.732,026.372,026.37101,600
Feb 6, 20251,895.002,063.681,887.512,059.832,059.83187,500
Feb 5, 20251,856.291,865.931,842.691,860.141,860.1489,200
Feb 4, 20251,820.361,847.921,820.361,838.221,838.2251,900
Feb 3, 20251,801.741,828.911,797.601,820.131,820.1340,500
Jan 31, 20251,818.821,838.701,818.001,828.781,828.7851,600
Jan 30, 20251,816.881,839.441,815.871,831.151,831.1548,900
Jan 29, 20251,821.221,837.821,800.281,803.031,803.0344,500
Jan 28, 20251,835.181,841.591,821.731,825.981,825.9849,000
Jan 27, 20251,813.771,842.481,806.331,832.211,832.2154,900
Jan 24, 20251,807.661,817.811,799.681,811.061,811.0646,200
Jan 23, 20251,807.231,815.571,782.051,810.661,810.6661,500
Jan 22, 20251,788.501,811.281,779.501,810.821,810.8267,800
Jan 21, 20251,781.411,811.811,776.471,788.501,788.5067,400
Jan 17, 20251,775.001,782.881,769.001,774.071,774.07250,800
Jan 16, 20251,746.301,776.681,744.161,769.041,769.0471,100
Jan 15, 20251,745.661,754.131,733.291,746.301,746.3084,200
Jan 14, 20251,672.311,722.421,668.991,721.001,721.0085,000
Jan 13, 20251,648.991,672.011,641.511,669.971,669.9777,500
Jan 10, 20251,697.781,697.781,656.661,660.141,660.1454,400
Jan 8, 20251,706.121,714.751,688.351,707.731,707.7353,000
Jan 7, 20251,706.681,727.031,696.771,706.121,706.1251,400
Jan 6, 20251,710.361,739.461,700.001,702.421,702.4276,900
Jan 3, 20251,718.001,723.541,707.011,713.081,713.0838,900
Jan 2, 20251,723.121,737.991,712.451,717.361,717.3636,200
Dec 31, 20241,731.611,742.471,721.951,726.231,726.2339,400
Dec 30, 20241,719.631,733.231,710.031,725.211,725.2126,400
Dec 27, 20241,742.001,756.111,728.571,740.351,740.3526,600
Dec 26, 20241,747.511,767.041,734.121,752.131,752.1321,700
Dec 24, 20241,735.381,759.261,735.381,755.131,755.1324,000
Dec 23, 20241,715.151,739.491,696.501,736.921,736.9254,200
Dec 20, 20241,690.311,743.301,687.861,727.201,727.20117,800
Dec 19, 20241,709.001,710.151,685.221,700.271,700.2752,500
Dec 18, 20241,706.521,724.131,675.041,677.461,677.4654,300
Dec 17, 20241,711.571,715.541,703.721,710.141,710.1440,500
Dec 16, 20241,745.451,745.451,716.341,724.501,724.5042,500
Dec 13, 20241,742.141,756.311,730.481,735.791,735.7949,400
Dec 12, 20241,758.731,769.941,742.001,742.791,742.7937,700
Dec 11, 20241,757.601,788.351,740.521,757.221,757.2255,300
Dec 10, 20241,756.391,800.001,714.841,754.621,754.62118,100
Dec 9, 20241,746.191,780.001,726.221,756.391,756.3967,200
Dec 6, 20241,754.071,771.551,743.001,756.771,756.7760,900
Dec 5, 20241,755.961,777.361,747.621,759.041,759.0439,300
Dec 4, 20241,744.941,752.721,725.051,747.521,747.5242,000
Dec 3, 20241,764.691,774.251,742.601,744.941,744.9441,600
Dec 2, 20241,765.001,776.161,751.791,764.481,764.4866,300
Nov 29, 20241,787.961,796.731,780.781,782.921,782.9227,200
Nov 27, 20241,782.381,809.111,776.011,785.111,785.1149,800
Nov 26, 20241,756.191,778.101,745.471,775.731,775.7332,200
Nov 25, 20241,751.981,774.981,741.131,761.621,761.6287,200
Nov 22, 20241,716.271,751.351,682.981,750.001,750.0036,200
Nov 21, 20241,700.001,725.651,677.301,718.451,718.4540,100
Nov 20, 20241,673.391,697.191,667.851,694.121,694.1250,100
Nov 19, 20241,685.171,692.691,666.141,670.331,670.3354,800
Nov 18, 20241,706.501,712.001,695.001,706.271,706.2752,500
Nov 15, 20241,713.401,733.581,690.421,707.641,707.6448,600
Nov 14, 20241,673.681,718.691,658.601,710.031,710.0376,600
Nov 13, 20241,660.001,665.921,650.031,655.361,655.3674,400
Nov 12, 20241,651.991,675.001,650.511,654.511,654.5141,000
Nov 11, 20241,653.811,676.561,645.421,651.691,651.6939,800
Nov 8, 20241,648.451,675.511,637.801,650.741,650.7440,700
Nov 7, 20241,647.671,647.671,620.611,636.141,636.1443,100
Nov 6, 20241,614.991,648.321,597.211,643.651,643.6553,200
Nov 5, 20241,550.001,562.241,540.001,558.851,558.8557,400
Nov 4, 20241,545.981,553.661,534.601,550.531,550.5352,700
Nov 1, 20241,535.921,559.361,535.921,545.001,545.0068,700
Oct 31, 20241,545.121,586.441,521.251,542.011,542.01100,400
Oct 30, 20241,561.851,579.221,549.801,566.181,566.1875,100
Oct 29, 20241,563.081,568.561,553.471,564.451,564.4590,100
Oct 28, 20241,554.301,571.291,554.301,564.001,564.0046,800
Oct 25, 20241,580.961,589.311,546.491,549.801,549.8028,500
Oct 24, 20241,594.951,594.951,564.611,578.131,578.1346,800
Oct 23, 20241,581.081,585.571,558.141,567.561,567.5641,500
Oct 22, 20241,588.741,598.841,566.001,585.931,585.9327,200
Oct 21, 20241,590.001,602.941,578.571,599.181,599.1845,400
Oct 18, 20241,590.001,597.991,584.001,590.651,590.6540,900
Oct 17, 20241,580.371,598.191,579.651,594.081,594.0830,400
Oct 16, 20241,564.571,584.511,562.001,574.991,574.9922,900
Oct 15, 20241,570.611,587.411,561.971,566.121,566.1233,900
Oct 14, 20241,554.781,572.451,545.931,568.181,568.1834,400
Oct 11, 20241,555.001,568.871,541.791,557.181,557.1834,200
Oct 10, 20241,575.121,582.271,544.181,547.621,547.6237,600
Oct 9, 20241,558.001,573.041,548.451,564.331,564.3333,300
Oct 8, 20241,552.741,574.951,545.711,559.201,559.2034,800
Oct 7, 20241,600.001,600.001,544.841,549.871,549.8752,900
Oct 4, 20241,577.771,604.151,576.021,603.691,603.6929,200
Oct 3, 20241,551.751,571.011,547.001,565.571,565.5741,000
Oct 2, 20241,570.131,575.441,555.191,562.371,562.3730,200
Oct 1, 20241,574.321,593.741,560.801,572.721,572.7234,000
Sep 30, 20241,567.001,569.291,547.121,568.581,568.5847,500
Sep 27, 20241,575.551,581.301,565.551,569.081,569.0828,400
Sep 26, 20241,557.631,578.541,550.011,574.721,574.7228,100
Sep 25, 20241,573.431,573.431,553.001,557.891,557.8924,400
Sep 24, 20241,573.211,580.001,560.001,572.161,572.1627,100
Sep 23, 20241,575.001,583.841,561.401,572.271,572.2731,300
Sep 20, 20241,577.601,584.091,566.181,570.591,570.5960,000
Sep 19, 20241,581.021,588.711,567.521,584.661,584.6631,300
Sep 18, 20241,575.001,584.051,551.671,569.391,569.3926,600
Sep 17, 20241,581.931,597.831,575.961,578.481,578.4831,700
Sep 16, 20241,564.281,579.501,560.151,574.831,574.8324,000
Sep 13, 20241,557.331,568.001,545.101,557.581,557.5827,400
Sep 12, 20241,532.001,544.111,520.001,541.001,541.0032,700
Sep 11, 20241,526.631,534.451,494.001,531.441,531.4448,800
Sep 10, 20241,556.421,557.451,515.011,525.341,525.3436,800
Sep 9, 20241,540.201,563.571,527.611,554.561,554.5645,100
Sep 6, 20241,556.921,565.661,532.731,533.791,533.7935,100
Sep 5, 20241,582.661,582.661,551.171,555.521,555.5231,100
Sep 4, 20241,571.231,583.921,563.001,570.451,570.4528,700
Sep 3, 20241,595.671,613.951,568.181,575.191,575.1939,700
Aug 30, 20241,599.001,611.511,584.951,600.681,600.6842,500
Aug 29, 20241,578.561,598.831,550.771,591.241,591.2417,300
Aug 28, 20241,576.041,589.761,562.371,575.931,575.9324,600
Aug 27, 20241,570.001,585.871,566.301,573.251,573.2526,800
Aug 26, 20241,580.191,589.631,570.291,574.521,574.5220,400
Aug 23, 20241,572.261,592.591,565.151,574.891,574.8921,000
Aug 22, 20241,562.781,571.881,550.761,564.011,564.0125,600
Aug 21, 20241,558.891,575.981,540.891,566.531,566.5327,100
Aug 20, 20241,561.961,572.551,542.001,546.941,546.9418,500
Aug 19, 20241,550.381,569.221,550.381,557.471,557.4717,200
Aug 16, 20241,540.751,563.551,539.931,548.571,548.5724,500
Aug 15, 20241,550.001,565.461,541.041,544.491,544.4927,500
Aug 14, 20241,528.591,541.481,521.911,536.661,536.6638,200
Aug 13, 20241,518.311,522.971,508.161,520.871,520.8732,300
Aug 12, 20241,526.251,541.641,505.621,507.931,507.9320,600
Aug 9, 20241,521.671,527.011,509.481,521.921,521.9222,300
Aug 8, 20241,498.061,519.241,495.061,513.431,513.4334,700
Aug 7, 20241,519.331,536.711,491.031,494.551,494.5539,400
Aug 6, 20241,527.841,533.121,503.821,504.031,504.0353,000
Aug 5, 20241,527.261,541.001,493.051,511.761,511.7652,600
Aug 2, 20241,552.931,572.171,538.201,560.421,560.4251,300
Aug 1, 20241,637.891,642.061,543.341,566.381,566.3881,800
Jul 31, 20241,650.001,655.031,632.021,638.851,638.8546,800
Jul 30, 20241,627.901,660.741,627.901,645.691,645.6942,900
Jul 29, 20241,615.001,626.411,609.521,625.071,625.0748,500
Jul 26, 20241,580.761,618.161,580.671,614.291,614.2959,700
Jul 25, 20241,567.971,583.671,560.051,570.611,570.6147,000
Jul 24, 20241,561.481,571.591,553.201,565.201,565.2037,900
Jul 23, 20241,568.411,571.981,550.681,563.431,563.4342,800
Jul 22, 20241,572.551,582.281,561.341,562.661,562.6630,200
Jul 19, 20241,621.131,621.131,571.831,573.401,573.4041,400
Jul 18, 20241,612.291,651.951,607.421,613.031,613.0347,400
Jul 17, 20241,615.381,625.861,612.691,620.221,620.2235,400
Jul 16, 20241,589.811,614.921,570.011,610.421,610.4230,400
Jul 15, 20241,593.381,614.641,585.531,598.161,598.1646,200
Jul 12, 20241,580.001,611.991,572.831,598.291,598.2946,800
Jul 11, 20241,560.091,577.791,558.091,574.361,574.3625,500
Jul 10, 20241,551.961,561.741,545.361,561.481,561.4829,700
Jul 9, 20241,559.501,566.801,551.011,552.841,552.8433,600
Jul 8, 20241,547.421,563.621,539.701,550.811,550.8134,000
Jul 5, 20241,543.101,550.451,525.491,535.691,535.6971,700
Jul 3, 20241,573.451,577.831,544.301,547.271,547.2726,500
Jul 2, 20241,565.251,581.241,565.251,578.791,578.7938,400
Jul 1, 20241,583.391,589.021,563.741,575.341,575.3438,000
Jun 28, 20241,581.441,587.841,563.211,575.661,575.66155,600
Jun 27, 20241,563.761,581.251,557.251,579.111,579.1123,200
Jun 26, 20241,571.691,574.721,548.701,569.591,569.5932,400
Jun 25, 20241,586.291,592.101,555.731,579.041,579.0434,800
Jun 24, 20241,580.311,604.001,569.351,591.991,591.9941,000
Jun 21, 20241,570.461,572.951,551.431,572.951,572.9568,600
Jun 20, 20241,556.001,573.871,550.631,570.461,570.4652,800
Jun 18, 20241,554.001,566.631,548.481,558.601,558.6054,000
Jun 17, 20241,543.001,555.461,534.341,554.051,554.0557,600
Jun 14, 20241,543.791,553.831,538.001,544.071,544.0726,500
Jun 13, 20241,554.761,557.631,546.511,550.271,550.2725,800
Jun 12, 20241,556.001,568.621,546.001,557.041,557.0430,200
Jun 11, 20241,573.741,576.001,547.861,555.061,555.0638,200
Jun 10, 20241,596.981,596.981,576.051,579.701,579.7037,400
Jun 7, 20241,602.691,615.331,596.491,601.431,601.4327,900
Jun 6, 20241,603.731,608.181,593.721,599.841,599.8426,000
Jun 5, 20241,613.961,613.961,586.441,602.311,602.3127,500
Jun 4, 20241,624.071,627.511,595.471,604.941,604.9430,000
Jun 3, 20241,641.591,647.411,614.351,631.071,631.0731,700
May 31, 20241,629.181,643.891,621.981,641.591,641.5951,100
May 30, 20241,597.201,629.741,597.201,620.831,620.8324,700
May 29, 20241,593.921,609.741,593.921,598.241,598.2433,900
May 28, 20241,615.001,630.431,602.501,603.651,603.6530,300
May 24, 20241,606.181,626.091,588.001,618.291,618.2928,100
May 23, 20241,645.721,648.991,611.881,616.131,616.1330,100
May 22, 20241,635.681,659.161,633.001,648.061,648.0628,300
May 21, 20241,641.381,650.581,633.071,637.211,637.2130,900
May 20, 20241,658.331,658.331,627.281,639.481,639.4829,600
May 17, 20241,663.551,670.241,652.841,663.211,663.2123,700
May 16, 20241,653.271,664.571,640.651,652.581,652.5829,000
May 15, 20241,640.861,651.761,633.291,637.381,637.3832,700
May 14, 20241,640.701,651.441,630.001,645.201,645.2028,800
May 13, 20241,652.001,661.181,633.061,634.471,634.4734,300
May 10, 20241,639.661,655.011,637.001,652.221,652.2229,900
May 9, 20241,616.681,644.371,610.001,636.561,636.5634,100
May 8, 20241,618.671,621.091,605.001,615.831,615.8333,800

Related Tickers

KNSL Kinsale Capital Group, Inc.
460.09
+0.40%
 
FRFHF Fairfax Financial Holdings Limited
1,611.19
-0.11%
 
FFH.TO Fairfax Financial Holdings Limited
2,231.02
+1.64%
 
WRB W. R. Berkley Corporation
73.08
+0.58%
 
CB Chubb Limited
290.43
+0.49%
 
L Loews Corporation
87.83
+1.21%
 
PGR The Progressive Corporation
286.38
+0.96%
 
WTM White Mountains Insurance Group, Ltd.
1,785.99
+0.37%
 
ALL The Allstate Corporation
204.07
+0.99%
 
TRV The Travelers Companies, Inc.
268.86
+0.30%