MKL: Markel Corporation

As of Friday, November 21st, 2025

$ 2,034.02

-6.17 -0.30%

Open: 2,036.29
High: 2,061.51
Low: 2,026.90
Volume: 49,422
Previous Close on Thursday, November 20th, 2025

$ 2,040.19

-0.56 -0.03%

Open: 2,061.51
High: 2,076.82
Low: 2,038.89
Volume: 33,785

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 2,036.29 2,061.51 2,026.90 2,034.02 49,422 -6.17 -0.30
2025-11-20 2,061.51 2,076.82 2,038.89 2,040.19 33,785 -0.56 -0.03
2025-11-19 2,052.66 2,060.88 2,023.71 2,040.75 39,788 -11.91 -0.58
2025-11-18 2,048.27 2,072.25 2,042.85 2,052.66 0 +9.72 +0.48
2025-11-17 2,060.74 2,072.25 2,042.85 2,042.94 39,815 -17.80 -0.86
2025-11-14 2,081.39 2,091.59 2,053.37 2,060.74 71,081 -21.41 -1.03
2025-11-13 2,091.91 2,109.91 2,081.95 2,082.15 41,586 -9.76 -0.47
2025-11-12 2,061.19 2,096.14 2,061.19 2,091.91 37,733 +30.72 +1.49
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 2,076.82
On 2025-11-20		 2,023.71
On 2025-11-19		 -26.72 -1.30 2,076.82
On 2025-11-20		 2,026.90
On 2025-11-21		 -2.40 2,042.11
10D 2,109.91
On 2025-11-13		 2,021.49
On 2025-11-10		 -3.30 -0.16 2,109.91
On 2025-11-13		 2,023.71
On 2025-11-19		 -4.09 2,056.70
20D 2,109.91
On 2025-11-13		 1,812.24
On 2025-10-29		 155.13 8.26 2,109.91
On 2025-11-13		 2,023.71
On 2025-11-19		 -4.09 2,000.40
WTD 2,076.82
On 2025-11-20		 2,023.71
On 2025-11-19		 -26.72 -1.30 2,076.82
On 2025-11-20		 2,026.90
On 2025-11-21		 -2.40 2,042.11
MTD 2,109.91
On 2025-11-13		 1,943.75
On 2025-11-04		 59.49 3.01 2,109.91
On 2025-11-13		 2,023.71
On 2025-11-19		 -4.09 2,036.51
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
HBAN

Huntington Bancshares Incorporated

15.88 +0.56 +3.66 33,186,499
MANH

Manhattan Associates Inc.

170.49 +1.82 +1.08 549,268
USMV

iShares Edge MSCI Min Vol USA ETF

93.70 +1.07 +1.16 4,265,831
GGB

Gerdau S.A.

3.40 +0.02 +0.59 25,464,467
MKL

Markel Corporation

2,034.02 -6.17 -0.30 49,422