MKL: Markel Corporation

As of Friday, May 15th, 2026

$ 1,844.00

-2.01 -0.11%

Open: 1,855.95
High: 1,868.00
Low: 1,840.36
Volume: 58,253
Previous Close on Thursday, May 14th, 2026

$ 1,846.01

+25.43 +1.40%

Open: 1,825.28
High: 1,856.08
Low: 1,825.28
Volume: 61,743

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 1,855.95 1,868.00 1,840.36 1,844.00 58,253 -2.01 -0.11
2026-05-14 1,825.28 1,856.08 1,825.28 1,846.01 61,743 +25.43 +1.40
2026-05-13 1,826.00 1,844.77 1,810.00 1,820.58 73,722 -12.64 -0.69
2026-05-12 1,837.96 1,856.92 1,821.00 1,833.22 74,252 -5.55 -0.30
2026-05-11 1,823.99 1,848.44 1,823.99 1,838.77 78,268 +24.13 +1.33
2026-05-08 1,803.41 1,825.56 1,791.06 1,814.64 72,932 +14.67 +0.82
2026-05-07 1,781.10 1,800.25 1,770.00 1,799.97 7,269 +14.39 +0.81
2026-05-06 1,786.11 1,805.60 1,780.02 1,785.58 66,198 +20.77 +1.18
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 1,868.00
On 2026-05-15		 1,810.00
On 2026-05-13		 29.36 1.62 1,856.92
On 2026-05-12		 1,810.00
On 2026-05-13		 -2.53 1,836.52
10D 1,868.00
On 2026-05-15		 1,749.23
On 2026-05-04		 64.64 3.63 1,856.92
On 2026-05-12		 1,810.00
On 2026-05-13		 -2.53 1,809.90
20D 2,011.54
On 2026-04-20		 1,719.41
On 2026-04-30		 -144.36 -7.26 2,011.54
On 2026-04-20		 1,719.41
On 2026-04-30		 -14.52 1,846.56
WTD 1,868.00
On 2026-05-15		 1,810.00
On 2026-05-13		 29.36 1.62 1,856.92
On 2026-05-12		 1,810.00
On 2026-05-13		 -2.53 1,836.52
MTD 1,868.00
On 2026-05-15		 1,749.23
On 2026-05-04		 71.53 4.04 1,812.08
On 2026-05-01		 1,749.23
On 2026-05-04		 -3.47 1,807.12
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
MKL

Markel Corporation

1,844.00 -2.01 -0.11 58,253