MKL: Markel Corporation

As of Friday, August 29th, 2025

$ 1,959.06

+4.17 +0.21%

Open: 1,957.17
High: 1,972.72
Low: 1,955.74
Volume: 30,211
Previous Close on Thursday, August 28th, 2025

$ 1,954.89

-3.35 -0.17%

Open: 1,958.24
High: 1,964.64
Low: 1,951.13
Volume: 25,429

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 1,957.17 1,972.72 1,955.74 1,959.06 30,211 +4.17 +0.21
2025-08-28 1,958.24 1,964.64 1,951.13 1,954.89 25,429 -3.35 -0.17
2025-08-27 1,939.68 1,966.85 1,936.07 1,958.24 37,273 +13.67 +0.70
2025-08-26 1,961.78 1,982.00 1,931.73 1,944.57 66,665 -33.88 -1.71
2025-08-25 1,993.80 1,998.28 1,973.87 1,978.45 42,684 -13.87 -0.70
2025-08-22 1,980.00 2,009.92 1,975.20 1,992.32 37,936 +22.93 +1.16
2025-08-21 1,959.86 1,974.56 1,959.86 1,969.39 34,092 -2.45 -0.12
2025-08-20 1,974.55 1,980.00 1,958.02 1,971.84 50,595 +16.40 +0.84
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 1,998.28
On 2025-08-25		 1,931.73
On 2025-08-26		 -33.26 -1.67 1,998.28
On 2025-08-25		 1,931.73
On 2025-08-26		 -3.33 1,959.04
10D 2,009.92
On 2025-08-22		 1,918.50
On 2025-08-19		 31.06 1.61 2,009.92
On 2025-08-22		 1,931.73
On 2025-08-26		 -3.89 1,960.66
20D 2,009.92
On 2025-08-22		 1,893.12
On 2025-08-07		 29.19 1.51 2,009.92
On 2025-08-22		 1,931.73
On 2025-08-26		 -3.89 1,946.66
WTD 1,998.28
On 2025-08-25		 1,931.73
On 2025-08-26		 -33.26 -1.67 1,998.28
On 2025-08-25		 1,931.73
On 2025-08-26		 -3.33 1,959.04
MTD 2,009.92
On 2025-08-22		 1,893.12
On 2025-08-07		 -49.23 -2.45 2,007.42
On 2025-08-01		 1,893.12
On 2025-08-07		 -5.69 1,945.86
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
RCMP

NASDAQ Capital Market Composite Index

125.11 -0.55 -0.44
DON

WisdomTree US MidCap Dividend ETF

52.76 0.00 0.00 158,030
FDL

First Trust Morningstar Dividend Leaders

44.56 +0.32 +0.72 634,333
SCHD

Schwab US Dividend Equity ETF

27.92 +0.10 +0.36 13,180,415
MKL

Markel Corporation

1,959.06 +4.17 +0.21 30,211