ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Markel Group Inc. Common Stock (NY:MKL)

1,982.67 -37.14 (-1.84%)
Official Closing Price Updated: 7:00 PM EST, Mar 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 06, 2026 2000 2003 1964 1983 49,094 -37.14(-1.84%)
Mar 05, 2026 2031 2042 2008 2020 46,308 -20.44(-1.00%)
Mar 04, 2026 2030 2042 2008 2040 47,550 +2.22(+0.11%)
Mar 03, 2026 2050 2079 2010 2038 48,892 -42.77(-2.06%)
Mar 02, 2026 2061 2087 2043 2081 57,601 +8.33(+0.40%)
Feb 27, 2026 2067 2077 2043 2072 80,503 +7.82(+0.38%)
Feb 26, 2026 2082 2094 2061 2065 55,853 -11.99(-0.58%)
Feb 25, 2026 2081 2081 2051 2077 49,950 +9.67(+0.47%)
Feb 24, 2026 2056 2073 2042 2067 31,747 +0.36(+0.02%)
Feb 23, 2026 2077 2096 2060 2067 35,621 -15.59(-0.75%)
Feb 20, 2026 2075 2082 2051 2082 41,346 +14.51(+0.70%)
Feb 19, 2026 2069 2080 2050 2068 45,019 -3.47(-0.17%)
Feb 18, 2026 2084 2096 2056 2071 30,843 -13.30(-0.64%)
Feb 17, 2026 2075 2102 2062 2084 42,717 +22.58(+1.10%)
Feb 13, 2026 2065 2083 2051 2062 48,682 -19.65(-0.94%)
Feb 12, 2026 2103 2115 2078 2082 61,768 -17.53(-0.84%)
Feb 11, 2026 2095 2118 2066 2099 36,316 -4.14(-0.20%)
Feb 10, 2026 2085 2114 2082 2103 39,785 +26.75(+1.29%)
Feb 09, 2026 2103 2125 2067 2076 46,118 -25.70(-1.22%)
Feb 06, 2026 2151 2165 2097 2102 59,323 +7.12(+0.34%)
Feb 05, 2026 2100 2181 2085 2095 69,554 +40.95(+1.99%)
Feb 04, 2026 2042 2078 2041 2054 59,325 +15.43(+0.76%)
Feb 03, 2026 2024 2050 2014 2039 41,466 +4.66(+0.23%)
Feb 02, 2026 2031 2058 2009 2034 47,143 -6.65(-0.33%)
Jan 30, 2026 2021 2047 2011 2041 44,954 +20.02(+0.99%)
Jan 29, 2026 2020 2037 1988 2021 56,876 +10.04(+0.50%)
Jan 28, 2026 2005 2029 1999 2011 45,153 -1.78(-0.09%)
Jan 27, 2026 2034 2034 2000 2012 46,443 -21.24(-1.04%)
Jan 26, 2026 2038 2058 2026 2034 50,979 +4.39(+0.22%)
Jan 23, 2026 2041 2055 2012 2029 50,261 -17.87(-0.87%)
Jan 22, 2026 2047 2061 2011 2047 72,511 -13.02(-0.63%)
Jan 21, 2026 2067 2087 2050 2060 58,060 -6.77(-0.33%)
Jan 20, 2026 2050 2084 2049 2067 54,676 +7.36(+0.36%)
Jan 16, 2026 2072 2081 2054 2060 45,781 -24.63(-1.18%)
Jan 15, 2026 2104 2116 2074 2084 34,237 -13.67(-0.65%)
Jan 14, 2026 2085 2119 2075 2098 45,962 +0.47(+0.02%)
Jan 13, 2026 2119 2124 2080 2097 39,538 -22.08(-1.04%)
Jan 12, 2026 2138 2150 2105 2119 35,923 -13.42(-0.63%)
Jan 09, 2026 2139 2165 2124 2133 38,251 -14.31(-0.67%)
Jan 08, 2026 2154 2167 2137 2147 45,245 +1.76(+0.08%)
Jan 07, 2026 2127 2160 2112 2145 32,632 +12.56(+0.59%)
Jan 06, 2026 2148 2154 2098 2133 40,860 -15.55(-0.72%)
Jan 05, 2026 2118 2172 2113 2148 45,850 +18.02(+0.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.