MKL: Markel Corporation

As of Friday, May 17th, 2024

$ 1,663.21

+10.63 +0.64%

Open: 1,663.55
High: 1,670.24
Low: 1,652.84
Volume: 23,691
Previous Close on Thursday, May 16th, 2024

$ 1,652.58

+15.20 +0.93%

Open: 1,653.27
High: 1,664.57
Low: 1,640.65
Volume: 28,974

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 1,663.55 1,670.24 1,652.84 1,663.21 23,691 +10.63 +0.64
2024-05-16 1,653.27 1,664.57 1,640.65 1,652.58 28,974 +15.20 +0.93
2024-05-15 1,640.86 1,651.76 1,633.29 1,637.38 32,728 -7.82 -0.48
2024-05-14 1,640.70 1,651.44 1,630.00 1,645.20 28,833 +10.73 +0.66
2024-05-13 1,652.00 1,661.18 1,633.06 1,634.47 33,680 -17.75 -1.07
2024-05-10 1,639.66 1,655.01 1,637.00 1,652.22 29,937 +15.66 +0.96
2024-05-09 1,616.68 1,644.37 1,610.00 1,636.56 33,951 +20.73 +1.28
2024-05-08 1,618.67 1,621.09 1,605.00 1,615.83 33,717 +0.68 +0.04
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 1,670.24
On 2024-05-17		 1,630.00
On 2024-05-14		 10.99 0.67 1,661.18
On 2024-05-13		 1,630.00
On 2024-05-14		 -1.88 1,646.57
10D 1,670.24
On 2024-05-17		 1,569.18
On 2024-05-06		 82.15 5.20 1,661.18
On 2024-05-13		 1,630.00
On 2024-05-14		 -1.88 1,634.50
20D 1,670.24
On 2024-05-17		 1,433.06
On 2024-04-26		 206.52 14.18 1,486.64
On 2024-04-23		 1,433.06
On 2024-04-26		 -3.60 1,559.38
WTD 1,670.24
On 2024-05-17		 1,630.00
On 2024-05-14		 10.99 0.67 1,661.18
On 2024-05-13		 1,630.00
On 2024-05-14		 -1.88 1,646.57
MTD 1,670.24
On 2024-05-17		 1,449.35
On 2024-05-01		 204.81 14.04 1,661.18
On 2024-05-13		 1,630.00
On 2024-05-14		 -1.88 1,613.77
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
KRE

SPDR S&P Regional Banking ETF

51.19 +0.34 +0.67 8,771,016
CHRW

C.H. Robinson Worldwide Inc.

84.11 +0.96 +1.15 1,625,447
SKYY

First Trust ISE Cloud Computing Index Fund

96.27 +0.28 +0.29 57,867
AFG

American Financial Group Inc.

133.55 +0.02 +0.01 230,177
MKL

Markel Corporation

1,663.21 +10.63 +0.64 23,691