MKL: Markel Corporation

As of Tuesday, February 20th, 2024

$ 1,453.13

-8.37 -0.57%

Open: 1,452.02
High: 1,474.16
Low: 1,450.00
Volume: 44,600
Previous Close on Friday, February 16th, 2024

$ 1,461.50

-8.16 -0.56%

Open: 1,472.06
High: 1,482.86
Low: 1,460.94
Volume: 41,188
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-20 1,452.02 1,474.16 1,450.00 1,453.13 39,306 -8.37 -0.57
2024-02-16 1,472.06 1,482.86 1,460.94 1,461.50 41,188 -8.16 -0.56
2024-02-15 1,470.64 1,491.52 1,467.23 1,469.66 58,316 +0.69 +0.05
2024-02-14 1,443.65 1,468.98 1,441.02 1,468.97 39,312 +28.01 +1.94
2024-02-13 1,444.84 1,450.82 1,431.49 1,440.96 50,615 -3.01 -0.21
2024-02-12 1,433.99 1,451.85 1,426.65 1,443.97 49,886 +15.03 +1.05
2024-02-09 1,407.00 1,434.62 1,405.11 1,428.94 54,976 +20.49 +1.45
2024-02-08 1,441.15 1,448.69 1,407.16 1,408.45 63,470 -36.97 -2.56

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 1,491.52
On 2024-02-15
1,431.49
On 2024-02-13
9.16 0.63 1,491.52
On 2024-02-15
1,450.00
On 2024-02-20
-2.78 1,458.84
10D 1,491.52
On 2024-02-15
1,405.11
On 2024-02-09
34.67 2.44 1,456.29
On 2024-02-07
1,405.11
On 2024-02-09
-3.51 1,442.88
20D 1,518.04
On 2024-01-31
1,342.66
On 2024-02-01
-8.60 -0.59 1,518.04
On 2024-01-31
1,342.66
On 2024-02-01
-11.55 1,450.99
WTD 1,474.16
On 2024-02-20
1,450.00
On 2024-02-20
-8.37 -0.57 -- -- -- 1,453.13
MTD 1,491.52
On 2024-02-15
1,342.66
On 2024-02-01
-44.30 -2.96 1,456.29
On 2024-02-07
1,405.11
On 2024-02-09
-3.51 1,434.98
As of Tuesday, February 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.62 -0.54 -0.36 5,646,639
KO

The Coca-Cola Company

60.70 +1.31 +2.21 18,274,721
PFE

Pfizer Inc.

27.59 -0.03 -0.11 34,123,353
VZ

Verizon Communications Inc.

40.50 +0.01 +0.02 11,522,878
VIX

CBOE Volatility Index

15.42 +1.18 +8.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,563.80 -64.19 -0.17 336,198,549
DJTA

Dow Jones Transportation Average

15,463.77 -165.42 -1.06 107,856,783
SPX

S&P 500 Index

4,975.51 -30.06 -0.60
OEX

S&P 100 Index

2,353.17 -16.59 -0.70
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,546.10 -139.88 -0.79
NYA

NYSE Composite Index

17,340.17 -69.13 -0.40
XAX

NYSE AMEX Composite Index

4,490.60 -24.03 -0.53
RUI

RUSSELL 1000 Index

2,729.96 -17.38 -0.63
RUT

Russell 2000 Index

2,004.14 -28.60 -1.41
RUA

Russell 3000 Index

2,853.41 -19.33 -0.67
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.42 +1.18 +8.29
VIX1Y