MKL: Markel Corporation

As of Friday, April 19th, 2024

$ 1,456.69

+20.56 +1.43%

Open: 1,443.80
High: 1,456.86
Low: 1,438.82
Volume: 41,779
Previous Close on Thursday, April 18th, 2024

$ 1,436.13

+7.62 +0.53%

Open: 1,437.24
High: 1,444.96
Low: 1,420.04
Volume: 27,009
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-19 1,443.80 1,456.86 1,438.82 1,456.69 41,779 +20.56 +1.43
2024-04-18 1,437.24 1,444.96 1,420.04 1,436.13 27,009 +7.62 +0.53
2024-04-17 1,421.00 1,433.27 1,417.65 1,428.51 39,738 +4.85 +0.34
2024-04-16 1,427.98 1,435.80 1,419.52 1,423.66 40,261 -3.41 -0.24
2024-04-15 1,445.69 1,449.46 1,425.18 1,427.07 41,536 -5.47 -0.38
2024-04-12 1,443.18 1,462.36 1,427.10 1,432.54 60,484 -11.31 -0.78
2024-04-11 1,486.51 1,489.47 1,438.16 1,443.85 73,847 -46.24 -3.10
2024-04-10 1,483.80 1,503.88 1,481.66 1,490.09 38,146 -0.16 -0.01

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 1,456.86
On 2024-04-19
1,417.65
On 2024-04-17
24.15 1.69 1,449.46
On 2024-04-15
1,417.65
On 2024-04-17
-2.19 1,434.41
10D 1,522.56
On 2024-04-08
1,417.65
On 2024-04-17
-52.74 -3.49 1,522.56
On 2024-04-08
1,417.65
On 2024-04-17
-6.89 1,453.71
20D 1,534.62
On 2024-03-28
1,417.65
On 2024-04-17
-65.94 -4.33 1,534.62
On 2024-03-28
1,417.65
On 2024-04-17
-7.62 1,480.56
WTD 1,456.86
On 2024-04-19
1,417.65
On 2024-04-17
24.15 1.69 1,449.46
On 2024-04-15
1,417.65
On 2024-04-17
-2.19 1,434.41
MTD 1,523.20
On 2024-04-01
1,417.65
On 2024-04-17
-64.79 -4.26 1,523.20
On 2024-04-01
1,417.65
On 2024-04-17
-6.93 1,469.47
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -