MKL: Markel Corporation

As of Friday, January 17th, 2025

$ 1,774.07

+5.03 +0.28%

Open: 1,775.00
High: 1,782.88
Low: 1,769.00
Volume: 247,659
Previous Close on Thursday, January 16th, 2025

$ 1,769.04

+22.74 +1.30%

Open: 1,746.30
High: 1,776.68
Low: 1,744.16
Volume: 71,058

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 1,775.00 1,782.88 1,769.00 1,774.07 247,507 +5.03 +0.28
2025-01-16 1,746.30 1,776.68 1,744.16 1,769.04 71,058 +22.74 +1.30
2025-01-15 1,745.66 1,754.13 1,733.29 1,746.30 82,065 +25.30 +1.47
2025-01-14 1,672.31 1,722.42 1,668.99 1,721.00 85,021 +51.03 +3.06
2025-01-13 1,648.99 1,672.01 1,641.51 1,669.97 77,502 +9.83 +0.59
2025-01-10 1,697.78 1,697.78 1,656.66 1,660.14 54,427 -47.59 -2.79
2025-01-08 1,706.12 1,714.75 1,688.35 1,707.73 52,990 +1.61 +0.09
2025-01-07 1,706.68 1,727.03 1,696.77 1,706.12 51,371 +3.70 +0.22
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 1,782.88
On 2025-01-17		 1,641.51
On 2025-01-13		 113.93 6.86 1,672.01
On 2025-01-13		 1,672.01
On 2025-01-13		 0.00 1,736.08
10D 1,782.88
On 2025-01-17		 1,641.51
On 2025-01-13		 56.71 3.30 1,739.46
On 2025-01-06		 1,641.51
On 2025-01-13		 -5.63 1,716.99
20D 1,782.88
On 2025-01-17		 1,641.51
On 2025-01-13		 63.93 3.74 1,767.04
On 2024-12-26		 1,641.51
On 2025-01-13		 -7.10 1,721.41
WTD 1,782.88
On 2025-01-17		 1,641.51
On 2025-01-13		 113.93 6.86 1,672.01
On 2025-01-13		 1,672.01
On 2025-01-13		 0.00 1,736.08
MTD 1,782.88
On 2025-01-17		 1,641.51
On 2025-01-13		 47.84 2.77 1,739.46
On 2025-01-06		 1,641.51
On 2025-01-13		 -5.63 1,717.02
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
MKL

Markel Corporation

1,774.07 +5.03 +0.28 247,659