MKL: Markel Corporation

As of Friday, August 8th, 2025

$ 1,910.42

+12.08 +0.64%

Open: 1,910.12
High: 1,920.10
Low: 1,900.00
Volume: 45,816
Previous Close on Thursday, August 7th, 2025

$ 1,898.34

-57.40 -2.93%

Open: 1,960.49
High: 1,972.18
Low: 1,893.12
Volume: 55,806

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 1,910.12 1,920.10 1,900.00 1,910.42 45,816 +12.08 +0.64
2025-08-07 1,960.49 1,972.18 1,893.12 1,898.34 55,806 -57.40 -2.93
2025-08-06 1,939.59 1,968.94 1,939.59 1,955.74 43,548 +17.16 +0.89
2025-08-05 1,954.31 1,964.95 1,928.49 1,938.58 38,172 -7.84 -0.40
2025-08-04 1,932.70 1,963.44 1,932.21 1,946.42 57,388 +16.55 +0.86
2025-08-01 1,991.62 2,007.42 1,906.09 1,929.87 94,305 -78.42 -3.90
2025-07-31 2,011.82 2,075.92 2,001.37 2,008.29 86,575 +1.72 +0.09
2025-07-30 2,034.18 2,034.18 1,995.15 2,006.57 54,174 -11.93 -0.59
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 1,972.18
On 2025-08-07		 1,893.12
On 2025-08-07		 -19.45 -1.01 1,972.18
On 2025-08-07		 1,900.00
On 2025-08-08		 -3.66 1,929.90
10D 2,075.92
On 2025-07-31		 1,893.12
On 2025-08-07		 -116.27 -5.74 2,075.92
On 2025-07-31		 1,893.12
On 2025-08-07		 -8.81 1,962.46
20D 2,075.92
On 2025-07-31		 1,893.12
On 2025-08-07		 -66.78 -3.38 2,075.92
On 2025-07-31		 1,893.12
On 2025-08-07		 -8.81 1,986.72
WTD 1,972.18
On 2025-08-07		 1,893.12
On 2025-08-07		 -19.45 -1.01 1,972.18
On 2025-08-07		 1,900.00
On 2025-08-08		 -3.66 1,929.90
MTD 2,007.42
On 2025-08-01		 1,893.12
On 2025-08-07		 -97.87 -4.87 2,007.42
On 2025-08-01		 1,893.12
On 2025-08-07		 -5.69 1,929.90
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
GME

GameStop Corp.

22.27 -0.38 -1.68 4,764,954
MKL

Markel Corporation

1,910.42 +12.08 +0.64 45,816