MKL: Markel Corporation

As of Thursday, June 1st, 2023

$ 1,331.18

+16.45 +1.25%

Open: 1,321.30
High: 1,336.12
Low: 1,308.40
Volume: 42,168
Previous Close on Wednesday, May 31st, 2023

$ 1,314.73

-22.46 -1.68%

Open: 1,334.99
High: 1,335.84
Low: 1,310.01
Volume: 100,255

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 1,321.30 1,336.12 1,308.40 1,331.18 42,082 +16.45 +1.25
2023-05-31 1,334.99 1,335.84 1,310.01 1,314.73 100,255 -22.46 -1.68
2023-05-30 1,320.00 1,340.88 1,319.04 1,337.19 32,691 +8.54 +0.64
2023-05-26 1,321.31 1,339.29 1,312.51 1,328.65 39,865 +14.70 +1.12
2023-05-25 1,316.89 1,327.99 1,301.78 1,313.95 27,082 -4.60 -0.35
2023-05-24 1,336.25 1,338.74 1,317.01 1,318.55 29,528 -22.72 -1.69
2023-05-23 1,352.81 1,354.40 1,333.66 1,341.27 33,558 -17.77 -1.31
2023-05-22 1,359.70 1,367.01 1,334.52 1,359.04 33,655 -0.33 -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 1,340.88
On 2023-05-30		 1,301.78
On 2023-05-25		 12.63 0.96 1,340.88
On 2023-05-30		 1,308.40
On 2023-06-01		 -2.42 1,325.14
10D 1,369.69
On 2023-05-19		 1,301.78
On 2023-05-25		 -16.91 -1.25 1,369.69
On 2023-05-19		 1,301.78
On 2023-05-25		 -4.96 1,335.42
20D 1,384.00
On 2023-05-12		 1,301.78
On 2023-05-25		 -12.02 -0.89 1,384.00
On 2023-05-12		 1,301.78
On 2023-05-25		 -5.94 1,348.56
WTD 1,340.88
On 2023-05-30		 1,308.40
On 2023-06-01		 2.53 0.19 1,340.88
On 2023-05-30		 1,308.40
On 2023-06-01		 -2.42 1,327.70
MTD 1,336.12
On 2023-06-01		 1,308.40
On 2023-06-01		 16.45 1.25 -- -- -- 1,331.18
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,155,901
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,140,492
PFE

Pfizer Inc.

38.02 0.00 0.00 20,226,509
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,794,922
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00