MKL: Markel Corporation

As of Friday, May 30th, 2025

$ 1,909.36

-- 0 0%

Open: 1,909.36
High: 1,909.36
Low: 1,909.36
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 1,909.36

+10.04 +0.53%

Open: 1,912.22
High: 1,912.22
Low: 1,893.23
Volume: 50,569

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 1,912.22 1,912.22 1,893.23 1,909.36 50,569 +10.04 +0.53
2025-05-28 1,900.53 1,916.24 1,891.18 1,899.32 49,616 -8.76 -0.46
2025-05-27 1,873.12 1,908.83 1,869.03 1,908.08 45,422 +47.63 +2.56
2025-05-23 1,841.93 1,867.41 1,830.80 1,860.45 39,950 +1.19 +0.06
2025-05-22 1,864.55 1,866.97 1,842.84 1,859.26 40,355 -5.29 -0.28
2025-05-21 1,888.00 1,890.00 1,859.66 1,864.55 58,731 -34.21 -1.80
2025-05-20 1,909.37 1,915.87 1,892.15 1,898.76 47,286 -19.73 -1.03
2025-05-19 1,916.00 1,925.82 1,900.94 1,918.49 42,140 +2.57 +0.13
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 1,916.24
On 2025-05-28		 1,830.80
On 2025-05-23		 44.81 2.40 1,916.24
On 2025-05-28		 1,893.23
On 2025-05-29		 -1.20 1,887.29
10D 1,925.82
On 2025-05-19		 1,830.80
On 2025-05-23		 43.07 2.31 1,925.82
On 2025-05-19		 1,830.80
On 2025-05-23		 -4.93 1,893.45
20D 1,939.97
On 2025-05-13		 1,766.03
On 2025-05-01		 90.76 4.99 1,939.97
On 2025-05-13		 1,830.80
On 2025-05-23		 -5.63 1,886.79
WTD 1,916.24
On 2025-05-28		 1,869.03
On 2025-05-27		 48.91 2.63 1,916.24
On 2025-05-28		 1,893.23
On 2025-05-29		 -1.20 1,905.59
MTD 1,939.97
On 2025-05-13		 1,766.03
On 2025-05-01		 90.76 4.99 1,939.97
On 2025-05-13		 1,830.80
On 2025-05-23		 -5.63 1,886.79
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.87 -0.29 -0.12 1,238,472
KO

The Coca-Cola Company

71.91 +0.42 +0.58 3,210,237
PFE

Pfizer Inc.

23.51 +0.06 +0.26 8,261,036
VZ

Verizon Communications Inc.

43.78 +0.45 +1.03 3,206,731
VIX

CBOE Volatility Index

19.38 +0.20 +1.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,146.89 -68.84 -0.16 187,464,438
DJTA

Dow Jones Transportation Average

14,657.51 -87.87 -0.60 43,814,523
SPX

S&P 500 Index

5,891.75 -20.42 -0.35
OEX

S&P 100 Index

2,875.35 -10.25 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,274.81 -89.14 -0.42
NYA

NYSE Composite Index

19,716.62 -27.23 -0.14
XAX

NYSE AMEX Composite Index

5,179.24 -32.87 -0.63
RUI

RUSSELL 1000 Index

3,224.70 -10.87 -0.34
RUT

Russell 2000 Index

2,067.05 -7.72 -0.37
RUA

Russell 3000 Index

3,349.00 -11.35 -0.34
VIX

CBOE Volatility Index

19.38 +0.20 +1.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.25 +0.15 +0.65
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.22 +0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.79 +0.17 +0.79
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,835.37 -26.69 -0.27
 
Recent
Ticker Last Chg %Chg Volume
MKL

Markel Corporation

1,909.36 0.00 0.00