MKL: Markel Corporation
$ 1,945.99 |
|
-9.34 -0.48% |
|
| Open: | 1,950.00 |
| High: | 1,957.74 |
| Low: | 1,928.71 |
| Volume: | 35,852 |
$ 1,955.33
-10.27 -0.52%
| Open: | 1,975.67 |
| High: | 1,984.96 |
| Low: | 1,950.00 |
| Volume: | 48,752 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-09 | 1,950.00 | 1,957.74 | 1,928.71 | 1,945.99 | 35,852 | -9.34 | -0.48 |
| 2025-10-08 | 1,975.67 | 1,984.96 | 1,950.00 | 1,955.33 | 48,752 | -10.27 | -0.52 |
| 2025-10-07 | 1,967.77 | 1,984.96 | 1,949.01 | 1,965.60 | 41,691 | +7.62 | +0.39 |
| 2025-10-06 | 1,949.99 | 1,960.00 | 1,933.43 | 1,957.98 | 40,619 | +16.95 | +0.87 |
| 2025-10-03 | 1,922.02 | 1,946.96 | 1,920.76 | 1,941.03 | 39,821 | +20.28 | +1.06 |
| 2025-10-02 | 1,885.31 | 1,925.81 | 1,877.07 | 1,920.75 | 70,074 | +35.32 | +1.87 |
| 2025-10-01 | 1,913.00 | 1,913.00 | 1,882.71 | 1,885.43 | 46,409 | -25.93 | -1.36 |
| 2025-09-30 | 1,894.43 | 1,913.46 | 1,889.91 | 1,911.36 | 37,105 | +10.81 | +0.57 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 1,984.96 On 2025-10-07 |
1,920.76 On 2025-10-03 |
25.24 | 1.31 | 1,984.96 On 2025-10-07 |
1,928.71 On 2025-10-09 |
-2.83 | 1,953.19 |
| 10D | 1,984.96 On 2025-10-07 |
1,877.07 On 2025-10-02 |
41.68 | 2.19 | 1,984.96 On 2025-10-07 |
1,928.71 On 2025-10-09 |
-2.83 | 1,929.81 |
| 20D | 1,984.96 On 2025-10-07 |
1,877.07 On 2025-10-02 |
-18.04 | -0.92 | 1,974.26 On 2025-09-12 |
1,877.07 On 2025-10-02 |
-4.92 | 1,929.89 |
| WTD | 1,984.96 On 2025-10-07 |
1,928.71 On 2025-10-09 |
4.96 | 0.26 | 1,984.96 On 2025-10-07 |
1,928.71 On 2025-10-09 |
-2.83 | 1,956.23 |
| MTD | 1,984.96 On 2025-10-07 |
1,877.07 On 2025-10-02 |
34.63 | 1.81 | 1,984.96 On 2025-10-07 |
1,928.71 On 2025-10-09 |
-2.83 | 1,938.87 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,358.42 | -243.36 | -0.52 | 490,234,181 |
|
DJTA
Dow Jones Transportation Average |
15,584.37 | -198.50 | -1.26 | 199,598,858 |
|
SPX
S&P 500 Index |
6,735.11 | -18.61 | -0.28 | |
|
OEX
S&P 100 Index |
3,364.65 | -2.67 | -0.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
25,098.18 | -38.45 | -0.15 | |
|
NYA
NYSE Composite Index |
21,548.26 | -177.55 | -0.82 | |
|
XAX
NYSE AMEX Composite Index |
6,910.46 | -122.69 | -1.74 | |
|
RUI
RUSSELL 1000 Index |
3,680.53 | -11.37 | -0.31 | |
|
RUT
Russell 2000 Index |
2,468.85 | -15.14 | -0.61 | |
|
RUA
Russell 3000 Index |
3,829.84 | -12.35 | -0.32 | |
|
VIX
CBOE Volatility Index |
16.41 | +0.11 | +0.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.78 | -0.03 | -0.13 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.41 | +0.05 | +0.23 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.36 | +0.10 | +0.52 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,755.19 | -27.73 | -0.24 |