正在更新页面
MKL / Markel Group Inc.
MKLUSD1858.6200000000002026-10-27
market.stock:us:mkl.1d1d
View full data table
| Date | Value |
|---|---|
| 2026-10-27 | 1858.620000000000 |
| 2026-10-26 | 1874.000000000000 |
| 2026-10-23 | 1870.089966000000 |
| 2026-10-22 | 1905.390010000000 |
| 2026-10-21 | 1871.939940000000 |
| 2026-10-20 | 1884.099976000000 |
| 2026-10-19 | 1855.839970000000 |
| 2026-10-16 | 1850.130000000000 |
| 2026-10-15 | 1824.540040000000 |
| 2026-10-14 | 1797.099976000000 |
| 2026-10-13 | 1789.270020000000 |
| 2026-10-12 | 1790.319950000000 |
| 2026-10-09 | 1760.739990000000 |
| 2026-10-08 | 1767.819950000000 |
| 2026-10-07 | 1728.199950000000 |
| 2026-10-06 | 1738.329960000000 |
| 2026-10-05 | 1726.579960000000 |
| 2026-10-02 | 1737.180050000000 |
| 2026-10-01 | 1726.109990000000 |
| 2026-09-30 | 1712.449950000000 |
| 2026-09-29 | 1740.089966000000 |
| 2026-09-28 | 1740.400020000000 |
| 2026-09-25 | 1727.729980000000 |
| 2026-09-24 | 1735.229980000000 |
| 2026-09-23 | 1741.870000000000 |
| 2026-09-22 | 1763.359990000000 |
| 2026-09-21 | 1774.640010000000 |
| 2026-09-18 | 1776.329960000000 |
| 2026-09-17 | 1785.239990000000 |
| 2026-09-16 | 1787.650020000000 |
| 2026-09-15 | 1791.979980000000 |
| 2026-09-14 | 1798.459960000000 |
| 2026-09-11 | 1784.180050000000 |
| 2026-09-10 | 1781.709960000000 |
| 2026-09-09 | 1785.739990000000 |
| 2026-09-08 | 1785.709960000000 |
| 2026-09-04 | 1826.719970000000 |
| 2026-09-03 | 1842.979980000000 |
| 2026-09-02 | 1816.060059000000 |
| 2026-09-01 | 1797.280030000000 |
| 2026-08-31 | 1802.910030000000 |
| 2026-08-28 | 1818.689940000000 |
| 2026-08-27 | 1805.819950000000 |
| 2026-08-26 | 1815.569950000000 |
| 2026-08-25 | 1808.900020000000 |
| 2026-08-24 | 1817.300050000000 |
| 2026-08-21 | 1795.619995117188 |
| 2026-08-20 | 1788.290040000000 |
| 2026-08-19 | 1795.040039000000 |
| 2026-08-18 | 1815.089965820313 |
| 2026-08-17 | 1799.199950000000 |
| 2026-08-14 | 1847.239990234375 |
| 2026-08-13 | 1836.979980000000 |
| 2026-08-12 | 1842.459960937500 |
| 2026-08-11 | 1841.040039000000 |
| 2026-08-10 | 1840.079956054688 |
| 2026-08-07 | 1875.050048828125 |
| 2026-08-06 | 1871.329960000000 |
| 2026-08-05 | 1878.030029296875 |
| 2026-08-04 | 1887.650024414063 |
| 2026-08-03 | 1879.089966000000 |
| 2026-07-31 | 1882.339965820313 |
| 2026-07-30 | 1886.160034179688 |
| 2026-07-29 | 2015.000000000000 |
| 2026-07-28 | 2039.349975585938 |
| 2026-07-27 | 2014.949950000000 |
| 2026-07-24 | 1994.699951171875 |
| 2026-07-23 | 1961.569946289063 |
| 2026-07-22 | 1944.599975585938 |
| 2026-07-21 | 1962.930050000000 |
| 2026-07-20 | 1978.140014648438 |
| 2026-07-17 | 1972.430053710938 |
| 2026-07-16 | 1961.250000000000 |
| 2026-07-15 | 1922.770019531250 |
| 2026-07-14 | 1943.219970703125 |
| 2026-07-13 | 1962.270019531250 |
| 2026-07-10 | 1949.750000000000 |
| 2026-07-09 | 1949.439940000000 |
| 2026-07-08 | 1957.089965820313 |
| 2026-07-07 | 1969.339965820313 |
| 2026-07-06 | 1978.050048828125 |
| 2026-07-02 | 1979.650024414063 |
| 2026-07-01 | 1916.640014648438 |
| 2026-06-30 | 1953.010009765625 |
| 2026-06-29 | 1956.079956054688 |
| 2026-06-26 | 1920.060058593750 |
| 2026-06-25 | 1883.380004882813 |
| 2026-06-24 | 1900.359985351563 |
| 2026-06-23 | 1893.969970703125 |
| 2026-06-22 | 1858.910034179688 |
| 2026-06-18 | 1847.160034179688 |
| 2026-06-17 | 1868.430053710938 |
| 2026-06-16 | 1879.849975585938 |
| 2026-06-15 | 1854.050048828125 |
| 2026-06-12 | 1846.000000000000 |
| 2026-06-11 | 1830.000000000000 |
| 2026-06-10 | 1820.939941406250 |
| 2026-06-09 | 1815.349975585938 |
| 2026-06-08 | 1795.989990234375 |
| 2026-06-05 | 1818.670043945313 |
| 2026-06-04 | 1778.349975585938 |
| 2026-06-03 | 1777.630004882813 |
| 2026-06-02 | 1787.479980468750 |
| 2026-06-01 | 1789.670043945313 |
| 2026-05-29 | 1815.589965820313 |
| 2026-05-28 | 1846.369995117188 |
| 2026-05-27 | 1847.869995117188 |
| 2026-05-26 | 1858.439941406250 |
| 2026-05-22 | 1857.890014648438 |
| 2026-05-21 | 1853.449951171875 |
| 2026-05-20 | 1858.599975585938 |
| 2026-05-19 | 1860.469970703125 |
| 2026-05-18 | 1865.589965820313 |
| 2026-05-15 | 1844.000000000000 |
| 2026-05-14 | 1846.010009765625 |
| 2026-05-13 | 1820.579956054688 |
| 2026-05-12 | 1833.219970703125 |
| 2026-05-11 | 1838.770019531250 |
| 2026-05-08 | 1814.640014648438 |
| 2026-05-07 | 1799.969970703125 |
| 2026-05-06 | 1785.579956054688 |
| 2026-05-05 | 1764.810058593750 |
| 2026-05-04 | 1751.369995117188 |
| 2026-05-01 | 1779.359985351563 |
| 2026-04-30 | 1772.469970703125 |
| 2026-04-29 | 1759.209960937500 |
| 2026-04-28 | 1908.989990234375 |
| 2026-04-27 | 1895.739990234375 |
| 2026-04-24 | 1912.449951171875 |
| 2026-04-23 | 1929.910034179688 |
| 2026-04-22 | 1944.030029296875 |
| 2026-04-21 | 1965.839965820313 |
| 2026-04-20 | 1964.290039062500 |
| 2026-04-17 | 1988.359985351563 |
| 2026-04-16 | 1968.130004882813 |
| 2026-04-15 | 1983.229980468750 |
| 2026-04-14 | 1966.189941406250 |
| 2026-04-13 | 1949.369995117188 |
| 2026-04-10 | 1924.819946289063 |
| 2026-04-09 | 1956.630004882813 |
| 2026-04-08 | 1952.339965820313 |
| 2026-04-07 | 1905.569946289063 |
| 2026-04-06 | 1907.310058593750 |
| 2026-04-02 | 1898.979980468750 |
| 2026-04-01 | 1902.579956054688 |
| 2026-03-31 | 1914.069946289063 |
| 2026-03-30 | 1886.479980468750 |
| 2026-03-27 | 1867.290039062500 |
| 2026-03-26 | 1899.640014648438 |
| 2026-03-25 | 1892.819946289063 |
| 2026-03-24 | 1898.510009765625 |
| 2026-03-23 | 1889.160034179688 |
| 2026-03-20 | 1875.349975585938 |
| 2026-03-19 | 1881.520019531250 |
| 2026-03-18 | 1914.150024414063 |
| 2026-03-17 | 1966.729980468750 |
| 2026-03-16 | 1955.260009765625 |
| 2026-03-13 | 1942.780029296875 |
| 2026-03-12 | 1947.670043945313 |
| 2026-03-11 | 1956.560058593750 |
| 2026-03-10 | 1970.640014648438 |
| 2026-03-09 | 1961.699951171875 |
| 2026-03-06 | 1982.670043945313 |
| 2026-03-05 | 2019.810058593750 |
| 2026-03-04 | 2040.250000000000 |
| 2026-03-03 | 2038.030029296875 |
| 2026-03-02 | 2080.800048828125 |
| 2026-02-27 | 2072.469970703125 |
| 2026-02-26 | 2064.649902343750 |
| 2026-02-25 | 2076.639892578125 |
| 2026-02-24 | 2066.969970703125 |
| 2026-02-23 | 2066.610107421875 |
| 2026-02-20 | 2082.199951171875 |
| 2026-02-19 | 2067.689941406250 |
| 2026-02-18 | 2071.159912109375 |
| 2026-02-17 | 2084.459960937500 |
| 2026-02-13 | 2061.879882812500 |
| 2026-02-12 | 2081.530029296875 |
| 2026-02-11 | 2099.060058593750 |
| 2026-02-10 | 2103.199951171875 |
| 2026-02-09 | 2076.449951171875 |
| 2026-02-06 | 2102.149902343750 |
| 2026-02-05 | 2095.030029296875 |
| 2026-02-04 | 2054.080078125000 |
| 2026-02-03 | 2038.650024414063 |
| 2026-02-02 | 2033.989990234375 |
| 2026-01-30 | 2040.640014648438 |
| 2026-01-29 | 2020.619995117188 |
| 2026-01-28 | 2010.579956054688 |
| 2026-01-27 | 2012.359985351563 |
| 2026-01-26 | 2033.599975585938 |
| 2026-01-23 | 2029.209960937500 |
| 2026-01-22 | 2047.079956054688 |
| 2026-01-21 | 2060.100097656250 |
| 2026-01-20 | 2066.870117187500 |
| 2026-01-16 | 2059.510009765625 |
| 2026-01-15 | 2084.139892578125 |
| 2026-01-14 | 2097.810058593750 |
| 2026-01-13 | 2097.340087890625 |
| 2026-01-12 | 2119.419921875000 |
| 2026-01-09 | 2132.840087890625 |
| 2026-01-08 | 2147.149902343750 |
| 2026-01-07 | 2145.389892578125 |
| 2026-01-06 | 2132.830078125000 |
| 2026-01-05 | 2148.379882812500 |
| 2026-01-02 | 2130.360107421875 |
| 2025-12-31 | 2149.649902343750 |
| 2025-12-30 | 2173.770019531250 |
| 2025-12-29 | 2191.899902343750 |
| 2025-12-26 | 2181.540039062500 |
| 2025-12-24 | 2182.929931640625 |
| 2025-12-23 | 2188.429931640625 |
| 2025-12-22 | 2182.669921875000 |
| 2025-12-19 | 2166.649902343750 |
| 2025-12-18 | 2164.729980468750 |
| 2025-12-17 | 2151.090087890625 |
| 2025-12-16 | 2140.699951171875 |
| 2025-12-15 | 2160.219970703125 |
| 2025-12-12 | 2168.120117187500 |
| 2025-12-11 | 2125.830078125000 |
| 2025-12-10 | 2083.770019531250 |
| 2025-12-09 | 2068.260009765625 |
| 2025-12-08 | 2064.030029296875 |
| 2025-12-05 | 2047.869995117188 |
| 2025-12-04 | 2043.390014648438 |
| 2025-12-03 | 2056.919921875000 |
| 2025-12-02 | 2060.830078125000 |
| 2025-12-01 | 2073.620117187500 |
| 2025-11-28 | 2080.439941406250 |
| 2025-11-26 | 2082.350097656250 |
| 2025-11-25 | 2076.510009765625 |
| 2025-11-24 | 2046.250000000000 |
| 2025-11-21 | 2034.020019531250 |
| 2025-11-20 | 2040.189941406250 |
| 2025-11-19 | 2040.750000000000 |
| 2025-11-18 | 2052.659912109375 |
| 2025-11-17 | 2042.939941406250 |
| 2025-11-14 | 2060.739990234375 |
| 2025-11-13 | 2082.149902343750 |
| 2025-11-12 | 2091.909912109375 |
| 2025-11-11 | 2061.189941406250 |
| 2025-11-10 | 2060.429931640625 |
| 2025-11-07 | 2037.319946289063 |
| 2025-11-06 | 2009.260009765625 |
| 2025-11-05 | 1997.099975585938 |
| 2025-11-04 | 1981.810058593750 |
| 2025-11-03 | 1955.109985351563 |
| 2025-10-31 | 1974.530029296875 |
| 2025-10-30 | 1938.380004882813 |
| 2025-10-29 | 1826.319946289063 |
| 2025-10-28 | 1837.959960937500 |
| 2025-10-27 | 1883.319946289063 |
| 2025-10-24 | 1878.890014648438 |
| 2025-10-23 | 1896.180053710938 |
| 2025-10-22 | 1886.479980468750 |
| 2025-10-21 | 1905.260009765625 |
| 2025-10-20 | 1907.550048828125 |
| 2025-10-17 | 1892.000000000000 |
| 2025-10-16 | 1881.209960937500 |
| 2025-10-15 | 1916.479980468750 |
| 2025-10-14 | 1956.119995117188 |
| 2025-10-13 | 1929.109985351563 |
| 2025-10-10 | 1916.959960937500 |
| 2025-10-09 | 1945.989990234375 |
| 2025-10-08 | 1955.329956054688 |
| 2025-10-07 | 1965.599975585938 |
| 2025-10-06 | 1957.979980468750 |
| 2025-10-03 | 1941.030029296875 |
| 2025-10-02 | 1920.750000000000 |
| 2025-10-01 | 1885.430053710938 |
| 2025-09-30 | 1911.359985351563 |
| 2025-09-29 | 1900.550048828125 |
| 2025-09-26 | 1914.069946289063 |
| 2025-09-25 | 1904.310058593750 |
| 2025-09-24 | 1928.709960937500 |
| 2025-09-23 | 1938.630004882813 |
| 2025-09-22 | 1923.060058593750 |
| 2025-09-19 | 1934.949951171875 |
| 2025-09-18 | 1944.599975585938 |
| 2025-09-17 | 1927.839965820313 |
| 2025-09-16 | 1917.209960937500 |
| 2025-09-15 | 1926.290039062500 |
| 2025-09-12 | 1954.069946289063 |
| 2025-09-11 | 1964.030029296875 |
| 2025-09-10 | 1920.739990234375 |
| 2025-09-09 | 1928.849975585938 |
| 2025-09-08 | 1929.280029296875 |
| 2025-09-05 | 1912.130004882813 |
| 2025-09-04 | 1958.180053710938 |
| 2025-09-03 | 1950.479980468750 |
| 2025-09-02 | 1948.010009765625 |
| 2025-08-29 | 1959.060058593750 |
| 2025-08-28 | 1954.890014648438 |
| 2025-08-27 | 1958.239990234375 |
| 2025-08-26 | 1944.569946289063 |
| 2025-08-25 | 1978.449951171875 |
| 2025-08-22 | 1992.319946289063 |
| 2025-08-21 | 1969.390014648438 |
| 2025-08-20 | 1971.839965820313 |
| 2025-08-19 | 1955.439941406250 |
| 2025-08-18 | 1922.359985351563 |
| 2025-08-15 | 1928.000000000000 |
| 2025-08-14 | 1954.150024414063 |
| 2025-08-13 | 1962.599975585938 |
| 2025-08-12 | 1927.599975585938 |
| 2025-08-11 | 1904.699951171875 |
| 2025-08-08 | 1910.420043945313 |
| 2025-08-07 | 1898.339965820313 |
| 2025-08-06 | 1955.739990234375 |
| 2025-08-05 | 1938.579956054688 |
| 2025-08-04 | 1946.420043945313 |
| 2025-08-01 | 1929.869995117188 |
| 2025-07-31 | 2008.290039062500 |
| 2025-07-30 | 2006.569946289063 |
| 2025-07-29 | 2018.500000000000 |
| 2025-07-28 | 2011.910034179688 |
| 2025-07-25 | 2026.689941406250 |
| 2025-07-24 | 2003.449951171875 |
| 2025-07-23 | 2023.729980468750 |
| 2025-07-22 | 2022.739990234375 |
| 2025-07-21 | 1999.050048828125 |
| 2025-07-18 | 2031.800048828125 |
| 2025-07-17 | 2020.079956054688 |
| 2025-07-16 | 1996.390014648438 |
| 2025-07-15 | 1976.939941406250 |
| 2025-07-14 | 2008.979980468750 |
| 2025-07-11 | 1977.199951171875 |
| 2025-07-10 | 1994.160034179688 |
| 2025-07-09 | 1997.849975585938 |
| 2025-07-08 | 1997.369995117188 |
| 2025-07-07 | 1986.599975585938 |
| 2025-07-03 | 2002.030029296875 |
| 2025-07-02 | 1961.739990234375 |
| 2025-07-01 | 1994.209960937500 |
| 2025-06-30 | 1997.359985351563 |
| 2025-06-27 | 1985.500000000000 |
| 2025-06-26 | 1995.270019531250 |
| 2025-06-25 | 1965.000000000000 |
| 2025-06-24 | 1988.979980468750 |
| 2025-06-23 | 1984.739990234375 |
| 2025-06-20 | 1960.319946289063 |
| 2025-06-18 | 1950.520019531250 |
| 2025-06-17 | 1942.250000000000 |
| 2025-06-16 | 1955.500000000000 |
| 2025-06-13 | 1928.770019531250 |
| 2025-06-12 | 1944.819946289063 |
| 2025-06-11 | 1929.390014648438 |
| 2025-06-10 | 1926.619995117188 |
| 2025-06-09 | 1943.579956054688 |
| 2025-06-06 | 1963.489990234375 |
| 2025-06-05 | 1937.109985351563 |
| 2025-06-04 | 1930.420043945313 |
| 2025-06-03 | 1957.770019531250 |
| 2025-06-02 | 1959.459960937500 |
| 2025-05-30 | 1941.699951171875 |
| 2025-05-29 | 1909.359985351563 |
| 2025-05-28 | 1899.319946289063 |
| 2025-05-27 | 1908.079956054688 |
| 2025-05-23 | 1860.449951171875 |
| 2025-05-22 | 1859.260009765625 |
| 2025-05-21 | 1864.550048828125 |
| 2025-05-20 | 1898.760009765625 |
| 2025-05-19 | 1918.489990234375 |
| 2025-05-16 | 1915.920043945313 |
| 2025-05-15 | 1900.329956054688 |
| 2025-05-14 | 1866.290039062500 |
| 2025-05-13 | 1913.550048828125 |
| 2025-05-12 | 1918.709960937500 |
| 2025-05-09 | 1901.239990234375 |
| 2025-05-08 | 1880.689941406250 |
| 2025-05-07 | 1877.449951171875 |
| 2025-05-06 | 1874.430053710938 |
| 2025-05-05 | 1867.329956054688 |
| 2025-05-02 | 1876.979980468750 |
| 2025-05-01 | 1824.530029296875 |
| 2025-04-30 | 1818.599975585938 |
| 2025-04-29 | 1819.930053710938 |
| 2025-04-28 | 1813.280029296875 |
| 2025-04-25 | 1803.150024414063 |
| 2025-04-24 | 1808.410034179688 |
| 2025-04-23 | 1796.680053710938 |
| 2025-04-22 | 1785.199951171875 |
| 2025-04-21 | 1718.599975585938 |
| 2025-04-17 | 1768.530029296875 |
| 2025-04-16 | 1763.250000000000 |
| 2025-04-15 | 1781.050048828125 |
| 2025-04-14 | 1788.250000000000 |
| 2025-04-11 | 1771.420043945313 |
| 2025-04-10 | 1763.130004882813 |
| 2025-04-09 | 1790.609985351563 |
| 2025-04-08 | 1680.260009765625 |
| 2025-04-07 | 1678.500000000000 |
| 2025-04-04 | 1723.030029296875 |
| 2025-04-03 | 1827.459960937500 |
| 2025-04-02 | 1878.939941406250 |
| 2025-04-01 | 1859.849975585938 |
| 2025-03-31 | 1869.609985351563 |
| 2025-03-28 | 1855.439941406250 |
| 2025-03-27 | 1871.560058593750 |
| 2025-03-26 | 1869.099975585938 |
| 2025-03-25 | 1864.540039062500 |
| 2025-03-24 | 1869.810058593750 |
| 2025-03-21 | 1836.579956054688 |
| 2025-03-20 | 1847.469970703125 |
| 2025-03-19 | 1851.810058593750 |
| 2025-03-18 | 1844.770019531250 |
| 2025-03-17 | 1861.380004882813 |
| 2025-03-14 | 1847.910034179688 |
| 2025-03-13 | 1819.380004882813 |
| 2025-03-12 | 1816.130004882813 |
| 2025-03-11 | 1827.109985351563 |
| 2025-03-10 | 1835.800048828125 |
| 2025-03-07 | 1892.760009765625 |
| 2025-03-06 | 1900.949951171875 |
| 2025-03-05 | 1906.469970703125 |
| 2025-03-04 | 1864.390014648438 |
| 2025-03-03 | 1918.560058593750 |
| 2025-02-28 | 1933.439941406250 |
| 2025-02-27 | 1898.280029296875 |
| 2025-02-26 | 1887.140014648438 |
| 2025-02-25 | 1887.760009765625 |
| 2025-02-24 | 1849.569946289063 |
| 2025-02-21 | 1838.160034179688 |
| 2025-02-20 | 1853.800048828125 |
| 2025-02-19 | 1856.959960937500 |
| 2025-02-18 | 1873.790039062500 |
| 2025-02-14 | 1868.010009765625 |
| 2025-02-13 | 1896.939941406250 |
| 2025-02-12 | 1899.420043945313 |
| 2025-02-11 | 1945.589965820313 |
| 2025-02-10 | 1990.630004882813 |
| 2025-02-07 | 2026.369995117188 |
| 2025-02-06 | 2059.830078125000 |
| 2025-02-05 | 1860.140014648438 |
| 2025-02-04 | 1838.219970703125 |
| 2025-02-03 | 1820.130004882813 |
| 2025-01-31 | 1828.780029296875 |
| 2025-01-30 | 1831.150024414063 |
| 2025-01-29 | 1803.030029296875 |
| 2025-01-28 | 1825.979980468750 |
| 2025-01-27 | 1832.209960937500 |
| 2025-01-24 | 1811.060058593750 |
| 2025-01-23 | 1810.660034179688 |
| 2025-01-22 | 1810.819946289063 |
| 2025-01-21 | 1788.500000000000 |
| 2025-01-17 | 1774.069946289063 |
| 2025-01-16 | 1769.040039062500 |
| 2025-01-15 | 1746.300048828125 |
| 2025-01-14 | 1721.000000000000 |
| 2025-01-13 | 1669.969970703125 |
| 2025-01-10 | 1660.140014648438 |
| 2025-01-08 | 1707.729980468750 |
| 2025-01-07 | 1706.119995117188 |
| 2025-01-06 | 1702.420043945313 |
| 2025-01-03 | 1713.079956054688 |
| 2025-01-02 | 1717.359985351563 |
| 2024-12-31 | 1726.229980468750 |
| 2024-12-30 | 1725.209960937500 |
| 2024-12-27 | 1740.349975585938 |
| 2024-12-26 | 1752.130004882813 |
| 2024-12-24 | 1755.130004882813 |
| 2024-12-23 | 1736.920043945313 |
| 2024-12-20 | 1727.199951171875 |
| 2024-12-19 | 1700.270019531250 |
| 2024-12-18 | 1677.459960937500 |
| 2024-12-17 | 1710.140014648438 |
| 2024-12-16 | 1724.500000000000 |
| 2024-12-13 | 1735.790039062500 |
| 2024-12-12 | 1742.790039062500 |
| 2024-12-11 | 1757.219970703125 |
| 2024-12-10 | 1754.619995117188 |
| 2024-12-09 | 1756.390014648438 |
| 2024-12-06 | 1756.770019531250 |
| 2024-12-05 | 1759.040039062500 |
| 2024-12-04 | 1747.520019531250 |
| 2024-12-03 | 1744.939941406250 |
| 2024-12-02 | 1764.479980468750 |
| 2024-11-29 | 1782.920043945313 |
| 2024-11-27 | 1785.109985351563 |
| 2024-11-26 | 1775.729980468750 |
| 2024-11-25 | 1761.619995117188 |
| 2024-11-22 | 1750.000000000000 |
| 2024-11-21 | 1718.449951171875 |
| 2024-11-20 | 1694.119995117188 |
| 2024-11-19 | 1670.329956054688 |
| 2024-11-18 | 1706.270019531250 |
| 2024-11-15 | 1707.640014648438 |
| 2024-11-14 | 1710.030029296875 |
| 2024-11-13 | 1655.359985351563 |
| 2024-11-12 | 1654.510009765625 |
| 2024-11-11 | 1651.689941406250 |
| 2024-11-08 | 1650.739990234375 |
| 2024-11-07 | 1636.140014648438 |
| 2024-11-06 | 1643.650024414063 |
| 2024-11-05 | 1558.849975585938 |
| 2024-11-04 | 1550.530029296875 |
| 2024-11-01 | 1545.000000000000 |
| 2024-10-31 | 1542.010009765625 |
| 2024-10-30 | 1566.180053710938 |
| 2024-10-29 | 1564.449951171875 |
| 2024-10-28 | 1564.000000000000 |
| 2024-10-25 | 1549.800048828125 |
| 2024-10-24 | 1578.130004882813 |
| 2024-10-23 | 1567.560058593750 |
| 2024-10-22 | 1585.930053710938 |
| 2024-10-21 | 1599.180053710938 |
| 2024-10-18 | 1590.650024414063 |
| 2024-10-17 | 1594.079956054688 |
| 2024-10-16 | 1574.989990234375 |
| 2024-10-15 | 1566.119995117188 |
| 2024-10-14 | 1568.180053710938 |
| 2024-10-11 | 1557.180053710938 |
| 2024-10-10 | 1547.619995117188 |
| 2024-10-09 | 1564.329956054688 |
| 2024-10-08 | 1559.199951171875 |
| 2024-10-07 | 1549.869995117188 |
| 2024-10-04 | 1603.689941406250 |
| 2024-10-03 | 1565.569946289063 |
| 2024-10-02 | 1562.369995117188 |
| 2024-10-01 | 1572.719970703125 |
| 2024-09-30 | 1568.579956054688 |
| 2024-09-27 | 1569.079956054688 |
| 2024-09-26 | 1574.719970703125 |
| 2024-09-25 | 1557.890014648438 |
| 2024-09-24 | 1572.160034179688 |
| 2024-09-23 | 1572.270019531250 |
| 2024-09-20 | 1570.589965820313 |
| 2024-09-19 | 1584.660034179688 |
| 2024-09-18 | 1569.390014648438 |
| 2024-09-17 | 1578.479980468750 |
| 2024-09-16 | 1574.829956054688 |
| 2024-09-13 | 1557.579956054688 |
| 2024-09-12 | 1541.000000000000 |
| 2024-09-11 | 1531.439941406250 |
| 2024-09-10 | 1525.339965820313 |
| 2024-09-09 | 1554.560058593750 |
| 2024-09-06 | 1533.790039062500 |
| 2024-09-05 | 1555.520019531250 |
| 2024-09-04 | 1570.449951171875 |
| 2024-09-03 | 1575.189941406250 |
| 2024-08-30 | 1600.680053710938 |
| 2024-08-29 | 1591.239990234375 |
| 2024-08-28 | 1575.930053710938 |
| 2024-08-27 | 1573.250000000000 |
| 2024-08-26 | 1574.520019531250 |
| 2024-08-23 | 1574.890014648438 |
| 2024-08-22 | 1564.010009765625 |
| 2024-08-21 | 1566.530029296875 |
| 2024-08-20 | 1546.939941406250 |
| 2024-08-19 | 1557.469970703125 |
| 2024-08-16 | 1548.569946289063 |
| 2024-08-15 | 1544.489990234375 |
| 2024-08-14 | 1536.660034179688 |
| 2024-08-13 | 1520.869995117188 |
| 2024-08-12 | 1507.930053710938 |
| 2024-08-09 | 1521.920043945313 |
| 2024-08-08 | 1513.430053710938 |
| 2024-08-07 | 1494.550048828125 |
| 2024-08-06 | 1504.030029296875 |
| 2024-08-05 | 1511.760009765625 |
| 2024-08-02 | 1560.420043945313 |
| 2024-08-01 | 1566.380004882813 |
| 2024-07-31 | 1638.849975585938 |
| 2024-07-30 | 1645.689941406250 |
| 2024-07-29 | 1625.069946289063 |
| 2024-07-26 | 1614.290039062500 |
| 2024-07-25 | 1570.609985351563 |
| 2024-07-24 | 1565.199951171875 |
| 2024-07-23 | 1563.430053710938 |
| 2024-07-22 | 1562.660034179688 |
| 2024-07-19 | 1573.400024414063 |
| 2024-07-18 | 1613.030029296875 |
| 2024-07-17 | 1620.219970703125 |
| 2024-07-16 | 1610.420043945313 |
| 2024-07-15 | 1598.160034179688 |
| 2024-07-12 | 1598.290039062500 |
| 2024-07-11 | 1574.359985351563 |
| 2024-07-10 | 1561.479980468750 |
| 2024-07-09 | 1552.839965820313 |
| 2024-07-08 | 1550.810058593750 |
| 2024-07-05 | 1535.689941406250 |
| 2024-07-03 | 1547.270019531250 |
| 2024-07-02 | 1578.790039062500 |
| 2024-07-01 | 1575.339965820313 |
| 2024-06-28 | 1575.660034179688 |
| 2024-06-27 | 1579.109985351563 |
| 2024-06-26 | 1569.589965820313 |
| 2024-06-25 | 1579.040039062500 |
| 2024-06-24 | 1591.989990234375 |
| 2024-06-21 | 1572.949951171875 |
| 2024-06-20 | 1570.459960937500 |
| 2024-06-18 | 1558.599975585938 |
| 2024-06-17 | 1554.050048828125 |
| 2024-06-14 | 1544.069946289063 |
| 2024-06-13 | 1550.270019531250 |
| 2024-06-12 | 1557.040039062500 |
| 2024-06-11 | 1555.060058593750 |
| 2024-06-10 | 1579.699951171875 |
| 2024-06-07 | 1601.430053710938 |
| 2024-06-06 | 1599.839965820313 |
02 / Available series
| Key | Shape | Interval | Unit |
|---|---|---|---|
| market.stock:us:mkl.1d | ohlc | 1d | USD |
| market.stock:us:mkl.1w | ohlc | 1w | USD |