MKL: Markel Corporation

As of Friday, July 18th, 2025

$ 2,031.80

+11.72 +0.58%

Open: 2,020.40
High: 2,032.48
Low: 2,015.49
Volume: 46,025
Previous Close on Thursday, July 17th, 2025

$ 2,020.08

+23.69 +1.19%

Open: 1,986.63
High: 2,025.83
Low: 1,980.01
Volume: 42,207

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 2,020.40 2,032.48 2,015.49 2,031.80 46,025 +11.72 +0.58
2025-07-17 1,986.63 2,025.83 1,980.01 2,020.08 42,207 +23.69 +1.19
2025-07-16 1,984.69 1,996.60 1,967.80 1,996.39 35,090 +19.45 +0.98
2025-07-15 2,002.07 2,012.07 1,976.58 1,976.94 30,387 -32.04 -1.59
2025-07-14 1,977.20 2,010.67 1,969.43 2,008.98 35,254 +31.78 +1.61
2025-07-11 1,987.05 1,991.04 1,966.01 1,977.20 31,606 -16.96 -0.85
2025-07-10 1,993.18 1,999.22 1,977.00 1,994.16 32,734 -3.69 -0.18
2025-07-09 2,000.00 2,010.40 1,995.04 1,997.85 47,767 +0.48 +0.02
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 2,032.48
On 2025-07-18		 1,967.80
On 2025-07-16		 54.60 2.76 2,012.07
On 2025-07-15		 1,967.80
On 2025-07-16		 -2.20 2,006.84
10D 2,032.48
On 2025-07-18		 1,966.01
On 2025-07-11		 29.77 1.49 2,013.94
On 2025-07-07		 1,966.01
On 2025-07-11		 -2.38 1,998.74
20D 2,032.48
On 2025-07-18		 1,950.00
On 2025-07-02		 81.28 4.17 2,004.24
On 2025-06-27		 1,950.00
On 2025-07-02		 -2.71 1,991.13
WTD 2,032.48
On 2025-07-18		 1,967.80
On 2025-07-16		 54.60 2.76 2,012.07
On 2025-07-15		 1,967.80
On 2025-07-16		 -2.20 2,006.84
MTD 2,032.48
On 2025-07-18		 1,950.00
On 2025-07-02		 34.44 1.72 2,000.45
On 2025-07-01		 1,950.00
On 2025-07-02		 -2.52 1,995.80
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
MKL

Markel Corporation

2,031.80 +11.72 +0.58 46,025