MKL: Markel Corporation

As of Wednesday, June 18th, 2025

$ 1,950.52

+8.27 +0.43%

Open: 1,940.00
High: 1,969.13
Low: 1,940.00
Volume: 39,985
Previous Close on Tuesday, June 17th, 2025

$ 1,942.25

-13.25 -0.68%

Open: 1,939.51
High: 1,956.10
Low: 1,932.24
Volume: 37,992

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 1,940.00 1,969.13 1,940.00 1,950.52 39,985 +8.27 +0.43
2025-06-17 1,939.51 1,956.10 1,932.24 1,942.25 37,992 -13.25 -0.68
2025-06-16 1,942.50 1,962.26 1,932.58 1,955.50 35,733 +26.73 +1.39
2025-06-13 1,921.49 1,947.24 1,915.31 1,928.77 25,407 -16.05 -0.83
2025-06-12 1,916.00 1,945.71 1,915.11 1,944.82 34,251 +15.43 +0.80
2025-06-11 1,926.62 1,942.74 1,913.58 1,929.39 36,838 +2.77 +0.14
2025-06-10 1,934.13 1,966.51 1,916.29 1,926.62 39,468 -16.96 -0.87
2025-06-09 1,963.87 1,970.00 1,898.59 1,943.58 65,287 -19.91 -1.01
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 1,969.13
On 2025-06-18		 1,915.11
On 2025-06-12		 21.13 1.10 1,962.26
On 2025-06-16		 1,932.24
On 2025-06-17		 -1.53 1,944.37
10D 1,970.00
On 2025-06-09		 1,898.59
On 2025-06-09		 20.10 1.04 1,970.00
On 2025-06-09		 1,913.58
On 2025-06-11		 -2.86 1,942.21
20D 1,973.55
On 2025-06-03		 1,830.80
On 2025-05-23		 51.76 2.73 1,973.55
On 2025-06-03		 1,898.59
On 2025-06-09		 -3.80 1,925.62
WTD 1,969.13
On 2025-06-18		 1,932.24
On 2025-06-17		 21.75 1.13 1,962.26
On 2025-06-16		 1,932.24
On 2025-06-17		 -1.53 1,949.42
MTD 1,973.55
On 2025-06-03		 1,898.59
On 2025-06-09		 8.82 0.45 1,973.55
On 2025-06-03		 1,898.59
On 2025-06-09		 -3.80 1,943.82
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
SCHV

Schwab U.S. Large-Cap Value ETF

27.08 +0.05 +0.18 1,449,093
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
VOO

Vanguard S&P 500 ETF

549.28 -0.07 -0.01 4,561,511
SCHD

Schwab US Dividend Equity ETF

26.64 -0.08 -0.30 13,688,251
MKL

Markel Corporation

1,950.52 +8.27 +0.43 39,985