MKL: Markel Corporation

As of Monday, May 6th, 2024

$ 1,592.43

+11.37 +0.72%

Open: 1,582.64
High: 1,619.31
Low: 1,569.18
Volume: 64,113
Previous Close on Friday, May 3rd, 2024

$ 1,581.06

+4.51 +0.29%

Open: 1,577.01
High: 1,588.31
Low: 1,538.36
Volume: 53,164

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 1,582.64 1,619.31 1,569.18 1,592.43 64,113 +11.37 +0.72
2024-05-03 1,577.01 1,588.31 1,538.36 1,581.06 53,164 +4.51 +0.29
2024-05-02 1,503.13 1,581.04 1,492.02 1,576.55 111,635 +100.21 +6.79
2024-05-01 1,449.35 1,484.70 1,449.35 1,476.34 67,906 +17.94 +1.23
2024-04-30 1,445.81 1,464.10 1,445.81 1,458.40 34,497 +9.06 +0.63
2024-04-29 1,439.00 1,462.56 1,436.00 1,449.34 36,723 +12.82 +0.89
2024-04-26 1,445.00 1,450.09 1,433.06 1,436.52 33,777 -14.43 -0.99
2024-04-25 1,461.77 1,469.96 1,440.08 1,450.95 29,812 -11.41 -0.78
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 1,619.31
On 2024-05-06		 1,445.81
On 2024-04-30		 143.09 9.87 1,464.10
On 2024-04-30		 1,464.10
On 2024-04-30		 0.00 1,536.96
10D 1,619.31
On 2024-05-06		 1,433.06
On 2024-04-26		 121.02 8.22 1,486.64
On 2024-04-23		 1,433.06
On 2024-04-26		 -3.60 1,496.36
20D 1,619.31
On 2024-05-06		 1,417.65
On 2024-04-17		 84.11 5.58 1,507.93
On 2024-04-09		 1,417.65
On 2024-04-17		 -5.99 1,473.19
WTD 1,619.31
On 2024-05-06		 1,569.18
On 2024-05-06		 11.37 0.72 -- -- -- 1,592.43
MTD 1,619.31
On 2024-05-06		 1,449.35
On 2024-05-01		 134.03 9.19 1,484.70
On 2024-05-01		 1,484.70
On 2024-05-01		 0.00 1,556.60
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
MKL

Markel Corporation

1,592.43 +11.37 +0.72 64,113