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)

2,082.35 +5.84 (+0.28%)
Official Closing Price Updated: 7:00 PM EST, Nov 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2025 2072 2100 2072 2082 31,740 +5.84(+0.28%)
Nov 25, 2025 2058 2083 2050 2077 47,362 +30.26(+1.48%)
Nov 24, 2025 2013 2057 2010 2046 70,300 +12.23(+0.60%)
Nov 21, 2025 2036 2036 2027 2034 50,162 -6.17(-0.30%)
Nov 20, 2025 2062 2077 2039 2040 33,846 -0.56(-0.03%)
Nov 19, 2025 2053 2061 2024 2041 39,821 -11.91(-0.58%)
Nov 18, 2025 2048 2072 2043 2053 61,229 +9.72(+0.48%)
Nov 17, 2025 2061 2072 2043 2043 39,815 -17.80(-0.86%)
Nov 14, 2025 2081 2092 2053 2061 71,089 -21.41(-1.03%)
Nov 13, 2025 2092 2110 2082 2082 41,587 -9.76(-0.47%)
Nov 12, 2025 2061 2096 2061 2092 37,733 +30.72(+1.49%)
Nov 11, 2025 2064 2081 2057 2061 26,692 +0.76(+0.04%)
Nov 10, 2025 2037 2068 2021 2060 45,042 +23.11(+1.13%)
Nov 07, 2025 2015 2040 1995 2037 46,591 +28.06(+1.40%)
Nov 06, 2025 2000 2015 1995 2009 46,399 +12.16(+0.61%)
Nov 05, 2025 1987 2008 1973 1997 49,745 +15.29(+0.77%)
Nov 04, 2025 1946 1986 1944 1982 54,336 +26.70(+1.37%)
Nov 03, 2025 1968 1974 1946 1955 51,589 -19.42(-0.98%)
Oct 31, 2025 1935 1977 1920 1975 111,889 +36.15(+1.86%)
Oct 30, 2025 1890 1940 1881 1938 64,657 +112.06(+6.14%)
Oct 29, 2025 1829 1842 1812 1826 46,537 -11.64(-0.63%)
Oct 28, 2025 1880 1880 1836 1838 41,122 -45.36(-2.41%)
Oct 27, 2025 1889 1889 1869 1883 27,910 +4.43(+0.24%)
Oct 24, 2025 1900 1904 1871 1879 33,082 -17.29(-0.91%)
Oct 23, 2025 1898 1902 1880 1896 27,484 +9.70(+0.51%)
Oct 22, 2025 1905 1910 1880 1886 25,664 -18.78(-0.99%)
Oct 21, 2025 1908 1919 1896 1905 34,059 -2.29(-0.12%)
Oct 20, 2025 1899 1908 1879 1908 26,616 +15.55(+0.82%)
Oct 17, 2025 1883 1895 1879 1892 25,975 +10.79(+0.57%)
Oct 16, 2025 1895 1906 1870 1881 50,681 -35.27(-1.84%)
Oct 15, 2025 1941 1953 1907 1916 41,258 -39.64(-2.03%)
Oct 14, 2025 1930 1967 1930 1956 29,641 +27.01(+1.40%)
Oct 13, 2025 1924 1937 1913 1929 30,014 +12.15(+0.63%)
Oct 10, 2025 1953 1964 1917 1917 25,686 -29.03(-1.49%)
Oct 09, 2025 1950 1958 1929 1946 35,879 -9.34(-0.48%)
Oct 08, 2025 1976 1985 1950 1955 48,753 -10.27(-0.52%)
Oct 07, 2025 1968 1985 1949 1966 44,139 +7.62(+0.39%)
Oct 06, 2025 1950 1960 1933 1958 42,333 +16.95(+0.87%)
Oct 03, 2025 1922 1947 1921 1941 39,827 +20.28(+1.06%)
Oct 02, 2025 1885 1926 1877 1921 70,077 +35.32(+1.87%)
Oct 01, 2025 1913 1913 1883 1885 47,709 -25.93(-1.36%)
Sep 30, 2025 1894 1913 1890 1911 43,823 +10.81(+0.57%)
Sep 29, 2025 1914 1914 1890 1901 47,920 -13.52(-0.71%)
Sep 26, 2025 1916 1928 1906 1914 47,836 +9.76(+0.51%)
Sep 25, 2025 1924 1942 1900 1904 47,688 -24.40(-1.27%)
Sep 24, 2025 1924 1944 1920 1929 31,194 -9.92(-0.51%)
Sep 23, 2025 1917 1944 1917 1939 37,006 +15.57(+0.81%)
Sep 22, 2025 1930 1936 1910 1923 75,467 -11.89(-0.61%)
Sep 19, 2025 1945 1956 1933 1935 98,734 -9.65(-0.50%)
Sep 18, 2025 1932 1952 1928 1945 33,123 +16.76(+0.87%)
Sep 17, 2025 1925 1945 1920 1928 36,568 +10.63(+0.55%)
Sep 16, 2025 1917 1928 1904 1917 42,433 -9.08(-0.47%)
Sep 15, 2025 1953 1961 1924 1926 26,896 -27.78(-1.42%)
Sep 12, 2025 1954 1974 1953 1954 32,060 -9.96(-0.51%)
Sep 11, 2025 1926 1968 1925 1964 36,073 +43.29(+2.25%)
Sep 10, 2025 1931 1943 1914 1921 34,304 -8.11(-0.42%)
Sep 09, 2025 1924 1934 1922 1929 33,128 -0.43(-0.02%)
Sep 08, 2025 1910 1933 1895 1929 44,637 +17.15(+0.90%)
Sep 05, 2025 1957 1964 1906 1912 44,339 -46.05(-2.35%)
Sep 04, 2025 1960 1967 1950 1958 29,260 +7.70(+0.39%)
Sep 03, 2025 1931 1952 1925 1950 31,069 +2.47(+0.13%)
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.