MKL: Markel Corporation

As of Friday, June 5th, 2026

$ 1,818.67

+40.32 +2.27%

Open: 1,792.07
High: 1,827.01
Low: 1,792.07
Volume: 69,827
Previous Close on Thursday, June 4th, 2026

$ 1,778.35

+0.72 +0.04%

Open: 1,801.07
High: 1,816.29
Low: 1,773.48
Volume: 6,613

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 1,792.07 1,827.01 1,792.07 1,818.67 69,827 +40.32 +2.27
2026-06-04 1,801.07 1,816.29 1,773.48 1,778.35 6,613 +0.72 +0.04
2026-06-03 1,780.45 1,797.00 1,761.00 1,777.63 72,051 -9.85 -0.55
2026-06-02 1,781.32 1,795.31 1,776.01 1,787.48 72,327 -2.19 -0.12
2026-06-01 1,816.84 1,830.04 1,782.42 1,789.67 87,694 -25.92 -1.43
2026-05-29 1,844.42 1,865.00 1,810.01 1,815.59 151,024 -30.78 -1.67
2026-05-28 1,839.00 1,864.64 1,830.00 1,846.37 80,609 -1.50 -0.08
2026-05-27 1,855.00 1,875.00 1,841.57 1,847.87 67,146 -10.57 -0.57
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 1,830.04
On 2026-06-01		 1,761.00
On 2026-06-03		 3.08 0.17 1,830.04
On 2026-06-01		 1,761.00
On 2026-06-03		 -3.77 1,790.36
10D 1,875.00
On 2026-05-26		 1,761.00
On 2026-06-03		 -34.78 -1.88 1,875.00
On 2026-05-26		 1,761.00
On 2026-06-03		 -6.08 1,817.80
20D 1,876.58
On 2026-05-18		 1,761.00
On 2026-06-03		 18.70 1.04 1,876.58
On 2026-05-18		 1,761.00
On 2026-06-03		 -6.16 1,830.66
WTD 1,830.04
On 2026-06-01		 1,761.00
On 2026-06-03		 3.08 0.17 1,830.04
On 2026-06-01		 1,761.00
On 2026-06-03		 -3.77 1,790.36
MTD 1,830.04
On 2026-06-01		 1,761.00
On 2026-06-03		 3.08 0.17 1,830.04
On 2026-06-01		 1,761.00
On 2026-06-03		 -3.77 1,790.36
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
MC

Moelis & Company

67.86 -1.38 -1.99 735,018
EWC

iShares MSCI Canada ETF

58.03 -1.39 -2.34 1,624,059
DLTR

Dollar Tree Inc.

108.80 -0.47 -0.43 2,036,082
FXL

First Trust Technology AlphaDEX Fund

206.99 -13.88 -6.28 20,584
MKL

Markel Corporation

1,818.67 +40.32 +2.27 69,827