Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	1803	1826	1791	1815	73,116	+14.67(+0.82%)
May 07, 2026	1781	1800	1770	1800	72,977	+14.39(+0.81%)
May 06, 2026	1786	1806	1780	1786	66,732	+20.77(+1.18%)
May 05, 2026	1759	1776	1752	1765	53,464	+13.44(+0.77%)
May 04, 2026	1772	1789	1749	1751	96,062	-27.99(-1.57%)
May 01, 2026	1782	1812	1779	1779	123,805	+6.89(+0.39%)
Apr 30, 2026	1760	1786	1719	1772	169,877	+13.26(+0.75%)
Apr 29, 2026	1855	1901	1740	1759	216,312	-149.78(-7.85%)
Apr 28, 2026	1912	1915	1882	1909	88,077	+13.25(+0.70%)
Apr 27, 2026	1907	1951	1895	1896	70,508	-16.71(-0.87%)
Apr 24, 2026	1921	1943	1902	1912	53,749	-17.46(-0.90%)
Apr 23, 2026	1948	1961	1921	1930	53,530	-14.12(-0.73%)
Apr 22, 2026	1972	1978	1936	1944	44,281	-21.81(-1.11%)
Apr 21, 2026	1978	1988	1951	1966	56,542	+1.55(+0.08%)
Apr 20, 2026	1970	2012	1962	1964	56,846	-24.07(-1.21%)
Apr 17, 2026	1968	2010	1968	1988	61,576	+20.23(+1.03%)
Apr 16, 2026	1980	1987	1958	1968	53,085	-15.10(-0.76%)
Apr 15, 2026	1966	1998	1955	1983	49,795	+17.04(+0.87%)
Apr 14, 2026	1949	1973	1931	1966	48,992	+16.82(+0.86%)
Apr 13, 2026	1922	1950	1920	1949	51,113	+24.55(+1.28%)
Apr 10, 2026	1955	1957	1921	1925	51,142	-31.81(-1.63%)
Apr 09, 2026	1936	1979	1936	1957	50,004	+4.29(+0.22%)
Apr 08, 2026	1942	1960	1933	1952	79,787	+46.77(+2.45%)
Apr 07, 2026	1902	1917	1886	1906	48,425	-1.74(-0.09%)
Apr 06, 2026	1899	1908	1886	1907	37,776	+8.33(+0.44%)
Apr 02, 2026	1898	1926	1883	1899	46,699	-3.60(-0.19%)
Apr 01, 2026	1916	1926	1894	1903	54,260	-11.49(-0.60%)
Mar 31, 2026	1907	1920	1870	1914	61,988	+27.59(+1.46%)
Mar 30, 2026	1877	1889	1863	1886	46,723	+19.19(+1.03%)
Mar 27, 2026	1876	1906	1863	1867	39,361	-32.35(-1.70%)
Mar 26, 2026	1888	1908	1886	1900	55,331	+6.82(+0.36%)
Mar 25, 2026	1914	1933	1887	1893	52,918	-5.69(-0.30%)
Mar 24, 2026	1880	1916	1880	1899	54,264	+9.35(+0.49%)
Mar 23, 2026	1900	1911	1886	1889	73,930	+13.81(+0.74%)
Mar 20, 2026	1887	1893	1866	1875	65,451	-6.17(-0.33%)
Mar 19, 2026	1914	1920	1875	1882	49,890	-32.63(-1.70%)
Mar 18, 2026	1956	1962	1906	1914	65,534	-52.58(-2.67%)
Mar 17, 2026	1971	1982	1957	1967	46,024	+11.47(+0.59%)
Mar 16, 2026	1944	1980	1943	1955	42,691	+12.48(+0.64%)
Mar 13, 2026	1966	1966	1939	1943	42,521	-4.89(-0.25%)
Mar 12, 2026	1950	1957	1930	1948	68,423	-8.89(-0.45%)
Mar 11, 2026	1952	1966	1943	1957	37,692	-14.08(-0.71%)
Mar 10, 2026	1971	1989	1945	1971	45,702	+8.94(+0.46%)
Mar 09, 2026	2002	2002	1928	1962	58,748	-20.97(-1.06%)
Mar 06, 2026	2000	2003	1964	1983	49,114	-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%)

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.

File a claim

Action Teams

Contact support

Markel Group Inc. Common Stock (NY:MKL)

Historical Prices