MKL: Markel Corporation

As of Friday, May 22nd, 2026

$ 1,857.89

+4.44 +0.24%

Open: 1,844.44
High: 1,862.84
Low: 1,820.58
Volume: 66,651
Previous Close on Thursday, May 21st, 2026

$ 1,853.45

-5.15 -0.28%

Open: 1,845.00
High: 1,865.76
Low: 1,820.00
Volume: 55,605

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 1,844.44 1,862.84 1,820.58 1,857.89 66,651 +4.44 +0.24
2026-05-21 1,845.00 1,865.76 1,820.00 1,853.45 55,605 -5.15 -0.28
2026-05-20 1,862.00 1,869.87 1,832.87 1,858.60 83,265 -1.87 -0.10
2026-05-19 1,854.67 1,875.12 1,838.72 1,860.47 71,369 -5.12 -0.27
2026-05-18 1,844.91 1,876.58 1,832.76 1,865.59 70,461 +21.59 +1.17
2026-05-15 1,855.95 1,868.00 1,840.36 1,844.00 58,253 -2.01 -0.11
2026-05-14 1,825.28 1,856.08 1,825.28 1,846.01 61,743 +25.43 +1.40
2026-05-13 1,826.00 1,844.77 1,810.00 1,820.58 73,722 -12.64 -0.69
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 1,876.58
On 2026-05-18		 1,820.00
On 2026-05-21		 13.89 0.75 1,876.58
On 2026-05-18		 1,820.00
On 2026-05-21		 -3.02 1,859.20
10D 1,876.58
On 2026-05-18		 1,810.00
On 2026-05-13		 43.25 2.38 1,876.58
On 2026-05-18		 1,820.00
On 2026-05-21		 -3.02 1,847.86
20D 1,950.87
On 2026-04-27		 1,719.41
On 2026-04-30		 -54.56 -2.85 1,950.87
On 2026-04-27		 1,719.41
On 2026-04-30		 -11.86 1,825.54
WTD 1,876.58
On 2026-05-18		 1,820.00
On 2026-05-21		 13.89 0.75 1,876.58
On 2026-05-18		 1,820.00
On 2026-05-21		 -3.02 1,859.20
MTD 1,876.58
On 2026-05-18		 1,749.23
On 2026-05-04		 85.42 4.82 1,812.08
On 2026-05-01		 1,749.23
On 2026-05-04		 -3.47 1,823.39
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
AFL

Aflac Incorporated

117.86 +0.05 +0.04 2,296,174
EVER

EverQuote Inc.

18.88 +0.25 +1.34 424,828
MTN

Vail Resorts Inc.

127.62 +0.74 +0.58 574,209
CENX

Century Aluminum Company

65.05 +4.59 +7.59 2,037,135
MKL

Markel Corporation

1,857.89 +4.44 +0.24 66,651