MKL: Markel Corporation

As of Friday, August 22nd, 2025

$ 1,992.32

+22.93 +1.16%

Open: 1,980.00
High: 2,009.92
Low: 1,975.20
Volume: 37,936
Previous Close on Thursday, August 21st, 2025

$ 1,969.39

-2.45 -0.12%

Open: 1,959.86
High: 1,974.56
Low: 1,959.86
Volume: 34,092

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 1,980.00 2,009.92 1,975.20 1,992.32 37,936 +22.93 +1.16
2025-08-21 1,959.86 1,974.56 1,959.86 1,969.39 34,092 -2.45 -0.12
2025-08-20 1,974.55 1,980.00 1,958.02 1,971.84 50,595 +16.40 +0.84
2025-08-19 1,919.32 1,956.82 1,918.50 1,955.44 42,127 +33.08 +1.72
2025-08-18 1,925.85 1,941.11 1,919.25 1,922.36 41,577 -5.64 -0.29
2025-08-15 1,954.15 1,964.49 1,928.00 1,928.00 35,649 -26.15 -1.34
2025-08-14 1,962.60 1,967.67 1,947.68 1,954.15 28,641 -8.45 -0.43
2025-08-13 1,930.02 1,964.26 1,930.02 1,962.60 38,231 +35.00 +1.82
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 2,009.92
On 2025-08-22		 1,918.50
On 2025-08-19		 64.32 3.34 1,980.00
On 2025-08-20		 1,959.86
On 2025-08-21		 -1.02 1,962.27
10D 2,009.92
On 2025-08-22		 1,898.62
On 2025-08-11		 81.90 4.29 1,967.67
On 2025-08-14		 1,918.50
On 2025-08-19		 -2.50 1,948.84
20D 2,075.92
On 2025-07-31		 1,893.12
On 2025-08-07		 -34.37 -1.70 2,075.92
On 2025-07-31		 1,893.12
On 2025-08-07		 -8.81 1,955.65
WTD 2,009.92
On 2025-08-22		 1,918.50
On 2025-08-19		 64.32 3.34 1,980.00
On 2025-08-20		 1,959.86
On 2025-08-21		 -1.02 1,962.27
MTD 2,009.92
On 2025-08-22		 1,893.12
On 2025-08-07		 -15.97 -0.80 2,007.42
On 2025-08-01		 1,893.12
On 2025-08-07		 -5.69 1,941.74
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CWB

SPDR Barclays Capital Convertible Bond ETF

85.96 +1.24 +1.46 321,593
USMV

iShares Edge MSCI Min Vol USA ETF

94.54 +0.21 +0.22 3,668,841
GNTX

Gentex Corporation

28.16 +0.75 +2.74 1,670,695
DY

Dycom Industries Inc.

257.42 -4.77 -1.82 541,368
MKL

Markel Corporation

1,992.32 +22.93 +1.16 37,936