MKL: Markel Corporation

As of Thursday, May 8th, 2025

$ 1,880.69

+3.24 +0.17%

Open: 1,884.85
High: 1,901.63
Low: 1,875.00
Volume: 52,795
Previous Close on Wednesday, May 7th, 2025

$ 1,877.45

+3.02 +0.16%

Open: 1,874.43
High: 1,891.26
Low: 1,870.51
Volume: 54,703

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 1,884.85 1,901.63 1,875.00 1,880.69 52,794 +3.24 +0.17
2025-05-07 1,874.43 1,891.26 1,870.51 1,877.45 54,703 +3.02 +0.16
2025-05-06 1,857.68 1,886.40 1,855.00 1,874.43 46,295 +7.10 +0.38
2025-05-05 1,873.68 1,883.61 1,855.00 1,867.33 37,594 -9.65 -0.51
2025-05-02 1,839.99 1,886.03 1,832.27 1,876.98 48,709 +52.45 +2.87
2025-05-01 1,802.71 1,838.35 1,766.03 1,824.53 59,845 +5.93 +0.33
2025-04-30 1,806.49 1,819.17 1,770.37 1,818.60 66,123 -1.33 -0.07
2025-04-29 1,804.87 1,824.25 1,798.12 1,819.93 43,484 +6.65 +0.37
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 1,901.63
On 2025-05-08		 1,832.27
On 2025-05-02		 56.16 3.08 1,886.03
On 2025-05-02		 1,855.00
On 2025-05-05		 -1.64 1,875.38
10D 1,901.63
On 2025-05-08		 1,766.03
On 2025-05-01		 72.28 4.00 1,829.57
On 2025-04-28		 1,770.37
On 2025-04-30		 -3.24 1,845.64
20D 1,901.63
On 2025-05-08		 1,698.99
On 2025-04-21		 90.08 5.03 1,802.57
On 2025-04-14		 1,698.99
On 2025-04-21		 -5.75 1,810.04
WTD 1,901.63
On 2025-05-08		 1,855.00
On 2025-05-05		 3.71 0.20 1,883.61
On 2025-05-05		 1,883.61
On 2025-05-05		 0.00 1,874.98
MTD 1,901.63
On 2025-05-08		 1,766.03
On 2025-05-01		 62.09 3.41 1,886.03
On 2025-05-02		 1,855.00
On 2025-05-05		 -1.64 1,866.90
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
MKL

Markel Corporation

1,880.69 +3.24 +0.17 52,795