MKL: Markel Corporation

As of Tuesday, April 29th, 2025

$ 1,819.93

+6.65 +0.37%

Open: 1,804.87
High: 1,824.25
Low: 1,798.12
Volume: 43,484
Previous Close on Monday, April 28th, 2025

$ 1,813.28

+10.13 +0.56%

Open: 1,805.00
High: 1,829.57
Low: 1,798.93
Volume: 38,568

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 1,804.87 1,824.25 1,798.12 1,819.93 43,484 +6.65 +0.37
2025-04-28 1,805.00 1,829.57 1,798.93 1,813.28 38,568 +10.13 +0.56
2025-04-25 1,795.12 1,806.68 1,785.61 1,803.15 73,541 -5.26 -0.29
2025-04-24 1,796.68 1,812.67 1,790.00 1,808.41 38,012 +11.73 +0.65
2025-04-23 1,802.54 1,836.02 1,787.42 1,796.68 50,554 +11.48 +0.64
2025-04-22 1,740.88 1,790.15 1,733.51 1,785.20 61,578 +66.60 +3.88
2025-04-21 1,762.39 1,774.00 1,698.99 1,718.60 59,216 -49.93 -2.82
2025-04-17 1,763.25 1,779.47 1,755.50 1,768.53 223,076 +5.28 +0.30
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 1,836.02
On 2025-04-23		 1,785.61
On 2025-04-25		 34.73 1.95 1,836.02
On 2025-04-23		 1,785.61
On 2025-04-25		 -2.75 1,808.29
10D 1,836.02
On 2025-04-23		 1,698.99
On 2025-04-21		 31.68 1.77 1,800.00
On 2025-04-16		 1,698.99
On 2025-04-21		 -5.61 1,785.81
20D 1,882.44
On 2025-04-02		 1,621.89
On 2025-04-07		 -49.68 -2.66 1,882.44
On 2025-04-02		 1,621.89
On 2025-04-07		 -13.84 1,780.98
WTD 1,829.57
On 2025-04-28		 1,798.12
On 2025-04-29		 16.78 0.93 1,829.57
On 2025-04-28		 1,798.12
On 2025-04-29		 -1.72 1,816.61
MTD 1,882.44
On 2025-04-02		 1,621.89
On 2025-04-07		 -49.68 -2.66 1,882.44
On 2025-04-02		 1,621.89
On 2025-04-07		 -13.84 1,780.98
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
TROW

T. Rowe Price Group Inc.

88.86 +0.13 +0.15 1,563,903
WMB

The Williams Companies, Inc.

59.67 +0.01 +0.02 4,769,176
CW

Curtiss-Wright Corporation

340.32 +1.81 +0.53 126,315
MAXR

Maxar Technologies Inc.

52.99 0.00 0.00
MKL

Markel Corporation

1,819.93 +6.65 +0.37 43,484