Markel Group Inc Historical Data - MKV | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Markel Group Inc (MKV)
Markel Group Inc (MKV) Historical

Markel Group Inc (MKV)

1,782.00

-31.00

(-1.71%)

Closed 16 February 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-213	-10.6766917293	1995	1995	1778	48	1892.18828452	DE
4	49	2.82746682054	1733	1995	1705	25	1837.4940239	DE
12	147	8.99082568807	1635	1995	1608	23	1736.27193676	DE
26	390	28.0172413793	1392	1995	1360	32	1552.51104418	DE
52	425	31.3190862196	1357	1995	1322	37	1470.48745634	DE
156	407	29.6	1375	1995	1220	45	1404.00523305	DE
260	407	29.6	1375	1995	1220	45	1404.00523305	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739568420	1778	-42	-2.31	1824	1828	1778	41
1739482020	1820	-17	-0.93	1836	1855	1809	62
1739395620	1837	-55	-2.91	1885	1885	1830	30
1739309220	1892	-39	-2.02	1932	1935	1890	26
1739222820	1931	-45	-2.28	1955	1974	1927	89
1738963620	1976	20	1.02	1995	1995	1911	32
1738877220	1956	204	11.64	1804	1956	1800	59
1738790820	1752	5	0.29	1752	1752	1752	3
1738704420	1747	-22	-1.24	1747	1747	1747	1
1738618020	1769	5	0.28	1775	1775	1747	13
1738358820	1764	4	0.23	1775	1775	1758	4
1738272420	1760	10	0.57	1734	1764	1734	28
1738186020	1750	-7	-0.40	1765	1766	1750	16
1738099620	1757	11	0.63	1745	1765	1745	11
1738013220	1746	21	1.22	1724	1751	1724	12
1737754020	1725	-2	-0.12	1715	1735	1715	9
1737667620	1727	-2	-0.12	1751	1751	1719	5
1737581220	1729	-1	-0.06	1707	1729	1707	32
1737494820	1730	25	1.47	1736	1736	1721	36
1737408420	1705	-27	-1.56	1745	1745	1705	18
1737149220	1732	17	0.99	1733	1734	1724	16
1737062820	1715	31	1.84	1688	1715	1688	9
1736976420	1684	16	0.96	1683	1700	1680	22
1736890020	1668	35	2.14	1643	1677	1631	40
1736803620	1633	-17	-1.03	1626	1634	1610	51
1736544420	1650	-9	-0.54	1650	1650	1650	12
1736458020	1659	0	0.00	1659	1659	1659	0
1736371620	1659	14	0.85	1647	1666	1647	11
1736285220	1645	-5	-0.30	1644	1665	1644	37
1736198820	1650	-19	-1.14	1673	1673	1650	36
1735939620	1669	-11	-0.65	1662	1683	1662	7
1735853220	1680	38	2.31	1678	1693	1677	13
1735594020	1642	-18	-1.08	1676	1676	1642	9
1735334820	1660	-4	-0.24	1682	1692	1659	27
1734989220	1664	29	1.77	1648	1673	1648	24
1734730020	1635	-5	-0.30	1619	1635	1619	11
1734643620	1640	25	1.55	1624	1640	1608	17
1734557220	1615	-14	-0.86	1642	1642	1615	6
1734470820	1629	-25	-1.51	1628	1652	1624	11
1734384420	1654	-8	-0.48	1659	1660	1646	14
1734125220	1662	-8	-0.48	1678	1678	1657	8
1734038820	1670	8	0.48	1670	1670	1670	1
1733952420	1662	-32	-1.89	1679	1689	1661	35
1733866020	1694	30	1.80	1656	1694	1635	16
1733779620	1664	-6	-0.36	1672	1680	1651	53
1733520420	1670	3	0.18	1651	1670	1651	37
1733434020	1667	6	0.36	1648	1669	1646	7
1733347620	1661	-20	-1.19	1677	1677	1639	12
1733261220	1681	1	0.06	1669	1686	1662	18
1733174820	1680	-12	-0.71	1710	1713	1673	44
1732915620	1692	-38	-2.20	1689	1719	1689	19
1732829220	1730	25	1.47	1684	1750	1684	44
1732742820	1705	12	0.71	1695	1715	1695	17
1732656420	1693	2	0.12	1670	1693	1660	31
1732570020	1691	18	1.08	1674	1695	1660	37
1732310820	1673	44	2.70	1635	1673	1635	27
1732224420	1629	31	1.94	1599	1629	1599	5
1732138020	1598	14	0.88	1595	1598	1576	23
1732051620	1584	-17	-1.06	1588	1592	1581	231
1731965220	1601	-23	-1.42	1611	1626	1601	26

Rep Fse 01 32 O A T

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions