MKL: Markel Corporation

As of Thursday, February 13th, 2025

$ 1,896.94

-2.48 -0.13%

Open: 1,899.17
High: 1,909.37
Low: 1,880.45
Volume: 78,835
Previous Close on Wednesday, February 12th, 2025

$ 1,899.42

-46.17 -2.37%

Open: 1,925.31
High: 1,940.01
Low: 1,894.11
Volume: 81,350

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-02-13 1,899.17 1,909.37 1,880.45 1,896.94 78,835 -2.48 -0.13
2025-02-12 1,925.31 1,940.01 1,894.11 1,899.42 81,350 -46.17 -2.37
2025-02-11 1,988.56 1,988.56 1,941.74 1,945.59 95,437 -45.04 -2.26
2025-02-10 2,021.09 2,029.99 1,980.63 1,990.63 86,394 -35.74 -1.76
2025-02-07 2,047.00 2,047.00 1,988.73 2,026.37 101,610 -33.46 -1.62
2025-02-06 1,895.00 2,063.68 1,887.51 2,059.83 187,485 +199.69 +10.74
2025-02-05 1,856.29 1,865.93 1,842.69 1,860.14 89,184 +21.92 +1.19
2025-02-04 1,820.36 1,847.92 1,820.36 1,838.22 51,869 +18.09 +0.99
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 2,047.00
On 2025-02-07		 1,880.45
On 2025-02-13		 -162.89 -7.91 2,047.00
On 2025-02-07		 1,880.45
On 2025-02-13		 -8.14 1,951.79
10D 2,063.68
On 2025-02-06		 1,797.60
On 2025-02-03		 65.79 3.59 2,063.68
On 2025-02-06		 1,880.45
On 2025-02-13		 -8.88 1,916.61
20D 2,063.68
On 2025-02-06		 1,744.16
On 2025-01-16		 150.64 8.63 2,063.68
On 2025-02-06		 1,880.45
On 2025-02-13		 -8.88 1,861.13
WTD 2,029.99
On 2025-02-10		 1,880.45
On 2025-02-13		 -129.43 -6.39 2,029.99
On 2025-02-10		 1,880.45
On 2025-02-13		 -7.37 1,933.15
MTD 2,063.68
On 2025-02-06		 1,797.60
On 2025-02-03		 68.16 3.73 2,063.68
On 2025-02-06		 1,880.45
On 2025-02-13		 -8.88 1,926.36
As of Thursday, February 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

208.36 -1.28 -0.61 3,758,950
KO

The Coca-Cola Company

69.50 +0.79 +1.15 23,275,887
PFE

Pfizer Inc.

25.64 +0.17 +0.67 29,732,197
VZ

Verizon Communications Inc.

41.04 +0.51 +1.26 16,068,521
VIX

CBOE Volatility Index

15.10 -0.79 -4.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,711.43 +342.87 +0.77 507,887,258
DJTA

Dow Jones Transportation Average

16,395.24 +78.20 +0.48 127,284,056
SPX

S&P 500 Index

6,115.07 +63.10 +1.04
OEX

S&P 100 Index

2,991.66 +32.90 +1.11
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,030.71 +311.45 +1.43
NYA

NYSE Composite Index

20,181.29 +118.98 +0.59
XAX

NYSE AMEX Composite Index

5,140.95 -4.51 -0.09
RUI

RUSSELL 1000 Index

3,357.51 +34.95 +1.05
RUT

Russell 2000 Index

2,282.18 +26.30 +1.17
RUA

Russell 3000 Index

3,496.04 +36.57 +1.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.10 -0.79 -4.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.07 -0.23 -1.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.11 -0.43 -2.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.84 -0.47 -2.57
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,623.49 +114.64 +1.09
 
Recent
Ticker Last Chg %Chg Volume
MKL

Markel Corporation

1,896.94 -2.48 -0.13 78,835