MKL: Markel Corporation

As of Monday, March 18th, 2024

$ 1,509.75

-13.29 -0.87%

Open: 1,520.67
High: 1,528.17
Low: 1,506.04
Volume: 40,098
Previous Close on Friday, March 15th, 2024

$ 1,523.04

+16.85 +1.12%

Open: 1,494.84
High: 1,525.52
Low: 1,489.79
Volume: 64,656
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 1,520.67 1,528.17 1,506.04 1,509.75 39,998 -13.29 -0.87
2024-03-15 1,494.84 1,525.52 1,489.79 1,523.04 64,656 +16.85 +1.12
2024-03-14 1,502.61 1,514.31 1,496.93 1,506.19 47,191 +4.91 +0.33
2024-03-13 1,500.00 1,508.29 1,491.93 1,501.28 42,208 +2.65 +0.18
2024-03-12 1,499.10 1,511.47 1,492.38 1,498.63 34,275 -2.19 -0.15
2024-03-11 1,490.32 1,505.16 1,490.32 1,500.82 24,062 +3.93 +0.26
2024-03-08 1,499.84 1,509.87 1,495.18 1,496.89 23,361 -3.38 -0.23
2024-03-07 1,503.59 1,508.71 1,491.34 1,500.27 36,852 -5.99 -0.40

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 1,528.17
On 2024-03-18
1,489.79
On 2024-03-15
8.93 0.60 1,511.47
On 2024-03-12
1,491.93
On 2024-03-13
-1.29 1,507.78
10D 1,528.17
On 2024-03-18
1,468.56
On 2024-03-05
26.00 1.75 1,513.03
On 2024-03-06
1,490.32
On 2024-03-11
-1.50 1,501.91
20D 1,528.17
On 2024-03-18
1,431.60
On 2024-02-27
48.25 3.30 1,491.29
On 2024-02-26
1,431.60
On 2024-02-27
-4.00 1,487.17
WTD 1,528.17
On 2024-03-18
1,506.04
On 2024-03-18
-13.29 -0.87 -- -- -- 1,509.75
MTD 1,528.17
On 2024-03-18
1,468.56
On 2024-03-05
17.27 1.16 1,514.00
On 2024-03-01
1,468.56
On 2024-03-05
-3.00 1,499.72
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
MKL

Markel Corporation

1,509.75 -13.29 -0.87 40,098