Markel Group Inc. (MKL) stock
MKLNYSEFire, Marine & Casualty InsuranceFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 7/309% below fair value
$1869.82+2.63 (+0.14%)
Close on Oct 30, 2026Market cap $23.17BP/E 10.4Yield –
Price history
Markel share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$1,869.82
+0.14% on the day
52-week range
$1,704.17 – $2,207.59
-15.3% from the high
Change over 52 weeks
-3.5%
From $1,938.38 on Oct 30, 2025
Average volume
68,950
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $1,710.00 | $1,909.28 | $1,704.17 | $1,869.82 | +9.19% | 1,538,206 |
| Sep 2026 | $1,808.28 | $1,849.11 | $1,712.45 | $1,712.45 | -5.02% | 1,459,037 |
| Aug 2026 | $1,882.34 | $1,910.00 | $1,783.00 | $1,802.91 | -4.22% | 1,293,370 |
| Jul 2026 | $1,940.01 | $2,054.37 | $1,863.82 | $1,882.34 | -3.62% | 1,538,636 |
| Jun 2026 | $1,816.84 | $1,972.41 | $1,761.00 | $1,953.01 | +7.57% | 1,634,584 |
| May 2026 | $1,782.02 | $1,876.58 | $1,749.23 | $1,815.59 | +2.43% | 1,549,391 |
| Apr 2026 | $1,916.27 | $2,011.54 | $1,719.41 | $1,772.47 | -7.40% | 1,442,423 |
| Mar 2026 | $2,061.01 | $2,086.96 | $1,863.07 | $1,914.07 | -7.64% | 1,156,828 |
| Feb 2026 | $2,030.73 | $2,181.00 | $2,008.67 | $2,072.47 | +1.56% | 923,065 |
| Jan 2026 | $2,143.33 | $2,172.31 | $1,987.83 | $2,040.64 | -5.07% | 933,178 |
| Dec 2025 | $2,083.00 | $2,207.59 | $2,018.46 | $2,149.65 | +3.33% | 877,767 |
| Nov 2025 | $1,968.43 | $2,109.91 | $1,943.75 | $2,080.44 | +5.36% | 869,182 |
| Oct 2025 | $1,913.00 | $1,984.96 | $1,812.24 | $1,974.53 | +3.30% | 971,068 |
| Sep 2025 | $1,948.00 | $1,974.26 | $1,889.91 | $1,911.36 | -2.43% | 895,177 |
| Aug 2025 | $1,991.62 | $2,009.92 | $1,893.12 | $1,959.06 | -2.45% | 933,832 |
| Jul 2025 | $1,990.59 | $2,075.92 | $1,950.00 | $2,008.29 | +0.55% | 914,313 |
| Jun 2025 | $1,935.40 | $2,004.24 | $1,898.59 | $1,997.36 | +2.87% | 988,681 |
| May 2025 | $1,802.71 | $1,941.70 | $1,766.03 | $1,941.70 | +6.77% | 1,261,486 |
| Apr 2025 | $1,862.64 | $1,882.44 | $1,621.89 | $1,818.60 | -2.73% | 1,367,008 |
| Mar 2025 | $1,932.00 | $1,952.78 | $1,798.15 | $1,869.61 | -3.30% | 1,065,528 |
| Feb 2025 | $1,801.74 | $2,063.68 | $1,797.60 | $1,933.44 | +5.72% | 1,463,930 |
| Jan 2025 | $1,723.12 | $1,842.48 | $1,641.51 | $1,828.78 | +5.94% | 1,371,099 |
| Dec 2024 | $1,765.00 | $1,800.00 | $1,675.04 | $1,726.23 | -3.18% | 1,077,867 |
| Nov 2024 | $1,535.92 | $1,809.11 | $1,534.60 | $1,782.92 | +15.62% | 1,026,162 |
| Oct 2024 | $1,574.32 | $1,604.15 | $1,521.25 | $1,542.01 | -1.69% | 991,604 |
| Sep 2024 | $1,595.67 | $1,613.95 | $1,494.00 | $1,568.58 | -2.01% | 685,632 |
| Aug 2024 | $1,637.89 | $1,642.06 | $1,491.03 | $1,600.68 | -2.33% | 719,401 |
| Jul 2024 | $1,583.39 | $1,660.74 | $1,525.49 | $1,638.85 | +4.01% | 900,765 |
| Jun 2024 | $1,641.59 | $1,647.41 | $1,534.34 | $1,575.66 | -4.02% | 821,345 |
| May 2024 | $1,449.35 | $1,670.24 | $1,449.35 | $1,641.59 | +12.56% | 878,920 |
| Apr 2024 | $1,523.20 | $1,523.20 | $1,417.65 | $1,458.40 | -4.15% | 857,285 |
| Mar 2024 | $1,494.08 | $1,534.62 | $1,468.56 | $1,521.48 | +1.94% | 824,165 |
| Feb 2024 | $1,390.00 | $1,496.10 | $1,342.66 | $1,492.48 | -0.33% | 1,503,393 |
| Jan 2024 | $1,424.00 | $1,518.04 | $1,397.29 | $1,497.43 | +5.46% | 801,521 |
| Dec 2023 | $1,431.74 | $1,445.88 | $1,353.50 | $1,419.90 | -1.33% | 1,268,997 |
| Nov 2023 | $1,477.99 | $1,498.93 | $1,295.65 | $1,439.09 | -2.14% | 1,941,501 |
| Oct 2023 | $1,467.48 | $1,528.08 | $1,425.56 | $1,470.52 | -0.13% | 920,815 |
| Sep 2023 | $1,490.15 | $1,560.00 | $1,443.15 | $1,472.49 | -0.43% | 838,629 |
| Aug 2023 | $1,443.06 | $1,519.96 | $1,427.44 | $1,478.92 | +2.01% | 802,991 |
| Jul 2023 | $1,377.00 | $1,457.71 | $1,345.00 | $1,449.71 | +4.81% | 533,774 |
| Jun 2023 | $1,321.30 | $1,400.00 | $1,308.40 | $1,383.18 | +5.21% | 794,341 |
| May 2023 | $1,360.63 | $1,395.53 | $1,301.78 | $1,314.73 | -3.93% | 673,292 |
| Apr 2023 | $1,282.02 | $1,377.51 | $1,272.43 | $1,368.53 | +7.13% | 670,891 |
| Mar 2023 | $1,325.82 | $1,355.30 | $1,186.56 | $1,277.41 | -3.94% | 1,035,646 |
| Feb 2023 | $1,396.41 | $1,412.04 | $1,300.75 | $1,329.86 | -5.62% | 799,923 |
| Jan 2023 | $1,317.00 | $1,458.56 | $1,306.28 | $1,408.98 | +6.94% | 673,000 |
| Dec 2022 | $1,333.38 | $1,356.37 | $1,250.01 | $1,317.49 | -0.55% | 646,686 |
| Nov 2022 | $1,208.48 | $1,329.51 | $1,190.51 | $1,324.84 | +9.84% | 759,467 |
| Oct 2022 | $1,094.89 | $1,218.06 | $1,085.09 | $1,206.10 | +11.24% | 991,895 |
| Sep 2022 | $1,195.89 | $1,218.08 | $1,064.09 | $1,084.22 | -9.20% | 1,065,858 |
| Aug 2022 | $1,299.48 | $1,305.23 | $1,162.00 | $1,194.11 | -7.94% | 1,151,587 |
| Jul 2022 | $1,289.00 | $1,335.10 | $1,240.23 | $1,297.14 | +0.30% | 1,209,915 |
| Jun 2022 | $1,380.22 | $1,411.77 | $1,251.77 | $1,293.25 | -5.56% | 911,612 |
| May 2022 | $1,345.19 | $1,405.11 | $1,275.03 | $1,369.43 | +1.19% | 1,110,915 |
| Apr 2022 | $1,492.00 | $1,519.25 | $1,351.40 | $1,353.28 | -8.27% | 1,077,206 |
| Mar 2022 | $1,229.52 | $1,513.00 | $1,200.34 | $1,475.24 | +18.69% | 1,969,868 |
| Feb 2022 | $1,230.46 | $1,296.90 | $1,185.00 | $1,242.91 | +0.82% | 910,870 |
| Jan 2022 | $1,235.24 | $1,285.03 | $1,180.00 | $1,232.74 | -0.10% | 955,959 |
| Dec 2021 | $1,211.00 | $1,264.14 | $1,180.08 | $1,234.00 | +3.28% | 965,740 |
| Nov 2021 | $1,316.26 | $1,338.90 | $1,191.08 | $1,194.82 | -9.01% | 776,915 |
| Oct 2021 | $1,201.88 | $1,343.56 | $1,179.00 | $1,313.13 | +9.87% | 1,111,519 |
| Sep 2021 | $1,275.00 | $1,279.50 | $1,180.01 | $1,195.13 | -5.91% | 741,506 |
| Aug 2021 | $1,213.25 | $1,288.00 | $1,192.52 | $1,270.25 | +5.31% | 651,795 |
| Jul 2021 | $1,188.55 | $1,255.09 | $1,175.35 | $1,206.17 | +1.64% | 1,036,376 |
| Jun 2021 | $1,233.79 | $1,240.95 | $1,155.00 | $1,186.71 | -3.16% | 1,040,531 |
| May 2021 | $1,186.38 | $1,268.96 | $1,157.09 | $1,225.49 | +4.17% | 1,299,587 |
| Apr 2021 | $1,138.00 | $1,218.88 | $1,138.00 | $1,176.42 | +3.23% | 889,523 |
| Mar 2021 | $1,102.37 | $1,169.50 | $1,085.00 | $1,139.62 | +4.67% | 967,544 |
| Feb 2021 | $978.05 | $1,143.90 | $970.26 | $1,088.80 | +12.31% | 1,433,357 |
| Jan 2021 | $1,031.00 | $1,068.00 | $942.44 | $969.48 | -6.18% | 1,220,349 |
| Dec 2020 | $997.10 | $1,035.59 | $965.49 | $1,033.30 | +6.11% | 1,218,925 |
| Nov 2020 | $947.78 | $1,073.43 | $938.10 | $973.83 | +4.40% | 1,337,426 |
| Oct 2020 | $981.29 | $1,032.48 | $913.04 | $932.80 | -4.20% | 1,070,483 |
| Sep 2020 | $1,075.99 | $1,119.60 | $938.23 | $973.70 | -10.41% | 943,406 |
| Aug 2020 | $1,044.61 | $1,124.00 | $1,030.00 | $1,086.83 | +4.05% | 717,351 |
| Jul 2020 | $921.71 | $1,060.00 | $881.00 | $1,044.54 | +13.15% | 1,068,507 |
| Jun 2020 | $900.00 | $1,049.56 | $880.59 | $923.17 | +2.87% | 1,278,047 |
| May 2020 | $850.26 | $947.68 | $761.06 | $897.42 | +3.65% | 1,387,678 |
| Apr 2020 | $883.43 | $1,022.79 | $857.18 | $865.84 | -6.69% | 1,359,604 |
| Mar 2020 | $1,181.60 | $1,273.92 | $710.52 | $927.89 | -21.47% | 1,766,155 |
| Feb 2020 | $1,181.00 | $1,347.64 | $1,160.01 | $1,181.60 | +0.74% | 818,245 |
| Jan 2020 | $1,143.77 | $1,194.69 | $1,135.01 | $1,172.97 | +2.61% | 751,599 |
| Dec 2019 | $1,136.01 | $1,151.45 | $1,103.21 | $1,143.17 | +0.67% | 784,859 |
| Nov 2019 | $1,172.09 | $1,186.28 | $1,100.17 | $1,135.55 | -3.03% | 697,293 |
| Oct 2019 | $1,182.99 | $1,216.47 | $1,100.00 | $1,171.00 | -0.92% | 788,513 |
| Sep 2019 | $1,139.84 | $1,204.45 | $1,138.32 | $1,181.90 | +3.40% | 629,154 |
| Aug 2019 | $1,117.43 | $1,158.88 | $1,079.49 | $1,143.08 | +2.62% | 684,847 |
| Jul 2019 | $1,100.00 | $1,151.70 | $1,065.01 | $1,113.93 | +2.23% | 789,658 |
| Jun 2019 | $1,060.00 | $1,099.00 | $1,050.95 | $1,089.60 | +2.90% | 690,848 |
| May 2019 | $1,071.26 | $1,087.29 | $1,026.32 | $1,058.87 | -1.18% | 1,232,204 |
| Apr 2019 | $999.03 | $1,074.58 | $970.42 | $1,071.51 | +7.56% | 1,373,581 |
| Mar 2019 | $1,010.55 | $1,022.00 | $950.16 | $996.24 | -0.86% | 951,757 |
| Feb 2019 | $1,055.12 | $1,079.24 | $995.58 | $1,004.88 | -4.62% | 922,293 |
| Jan 2019 | $1,021.88 | $1,081.00 | $1,005.10 | $1,053.51 | +1.49% | 783,843 |
| Dec 2018 | $1,157.00 | $1,158.99 | $954.39 | $1,038.05 | -9.27% | 1,164,081 |
| Nov 2018 | $1,092.67 | $1,149.96 | $1,061.55 | $1,144.14 | +4.66% | 718,608 |
| Oct 2018 | $1,195.79 | $1,203.43 | $1,020.00 | $1,093.24 | -8.01% | 1,256,860 |
| Sep 2018 | $1,209.32 | $1,225.00 | $1,181.06 | $1,188.49 | -1.68% | 578,148 |
| Aug 2018 | $1,165.00 | $1,228.32 | $1,160.00 | $1,208.80 | +3.32% | 626,153 |
| Jul 2018 | $1,085.01 | $1,174.99 | $1,078.02 | $1,170.00 | +7.90% | 511,615 |
| Jun 2018 | $1,109.80 | $1,118.71 | $1,083.92 | $1,084.35 | -1.16% | 714,887 |
| May 2018 | $1,132.09 | $1,180.00 | $1,086.56 | $1,097.08 | -2.92% | 626,354 |
| Apr 2018 | $1,174.95 | $1,179.89 | $1,128.81 | $1,130.04 | -3.44% | 615,400 |
| Mar 2018 | $1,119.49 | $1,194.98 | $1,090.00 | $1,170.25 | +5.24% | 631,670 |
| Feb 2018 | $1,148.27 | $1,156.70 | $1,049.95 | $1,112.00 | -3.11% | 612,234 |
| Jan 2018 | $1,139.82 | $1,156.99 | $1,097.75 | $1,147.69 | +0.75% | 891,732 |
| Dec 2017 | $1,107.60 | $1,157.30 | $1,086.94 | $1,139.13 | +2.91% | 798,421 |
| Nov 2017 | $1,086.77 | $1,115.62 | $1,060.01 | $1,106.90 | +2.08% | 541,521 |
| Oct 2017 | $1,070.08 | $1,105.23 | $1,054.20 | $1,084.30 | +1.53% | 549,674 |
| Sep 2017 | $1,059.97 | $1,073.00 | $995.30 | $1,067.98 | +1.52% | 500,936 |
| Aug 2017 | $1,075.40 | $1,086.68 | $1,022.94 | $1,051.99 | -1.82% | 599,863 |
| Jul 2017 | $980.00 | $1,079.90 | $963.79 | $1,071.51 | +9.80% | 627,569 |
| Jun 2017 | $977.00 | $996.38 | $949.72 | $975.86 | -0.14% | 800,779 |
| May 2017 | $976.00 | $990.03 | $936.95 | $977.25 | +0.79% | 689,150 |
| Apr 2017 | $978.79 | $991.31 | $958.60 | $969.60 | -0.64% | 573,392 |
| Mar 2017 | $992.00 | $992.00 | $942.31 | $975.86 | -0.40% | 747,440 |
| Feb 2017 | $929.69 | $986.73 | $909.00 | $979.73 | +5.92% | 706,945 |
| Jan 2017 | $908.02 | $933.31 | $887.40 | $925.00 | +2.27% | 734,049 |
| Dec 2016 | $896.78 | $915.58 | $873.15 | $904.50 | +0.69% | 1,057,465 |
| Nov 2016 | $878.33 | $925.50 | $811.05 | $898.34 | +2.38% | 2,205,918 |
| Oct 2016 | $925.00 | $931.94 | $873.00 | $877.43 | -5.53% | 904,875 |
| Sep 2016 | $933.58 | $956.58 | $909.84 | $928.77 | -0.25% | 584,200 |
| Aug 2016 | $952.78 | $953.87 | $914.53 | $931.11 | -1.86% | 550,400 |
| Jul 2016 | $948.78 | $961.78 | $922.85 | $948.75 | -0.42% | 554,200 |
| Jun 2016 | $951.94 | $967.93 | $902.42 | $952.78 | -0.02% | 869,600 |
| May 2016 | $897.69 | $989.18 | $892.59 | $953.00 | +5.99% | 1,111,700 |
| Apr 2016 | $886.64 | $920.00 | $880.01 | $899.11 | +0.85% | 757,000 |
| Mar 2016 | $863.73 | $895.03 | $860.00 | $891.57 | +4.07% | 827,300 |
| Feb 2016 | $839.25 | $889.50 | $810.00 | $856.71 | +1.93% | 1,392,600 |
| Jan 2016 | $874.06 | $886.99 | $805.03 | $840.46 | -4.86% | 1,499,400 |
| Dec 2015 | $910.00 | $931.25 | $852.03 | $883.35 | -2.41% | 1,400,800 |
| Nov 2015 | $869.48 | $937.91 | $839.33 | $905.17 | +4.28% | 2,230,300 |
| Oct 2015 | $799.98 | $887.17 | $791.97 | $868.00 | +8.25% | 769,800 |
| Sep 2015 | $814.75 | $831.45 | $791.97 | $801.86 | -2.66% | 1,004,100 |
| Aug 2015 | $890.01 | $897.96 | $775.00 | $823.75 | -7.42% | 1,000,700 |
| Jul 2015 | $805.01 | $898.08 | $802.92 | $889.75 | +11.12% | 1,187,500 |
| Jun 2015 | $774.06 | $821.00 | $770.60 | $800.68 | +3.61% | 1,027,000 |
| May 2015 | $743.79 | $797.56 | $742.03 | $772.76 | +4.34% | 876,500 |
| Apr 2015 | $770.10 | $787.96 | $736.96 | $740.64 | -3.68% | 787,000 |
| Mar 2015 | $746.00 | $783.50 | $736.37 | $768.96 | +3.16% | 1,091,800 |
| Feb 2015 | $687.63 | $751.70 | $680.06 | $745.44 | +9.08% | 594,700 |
| Jan 2015 | $682.55 | $699.00 | $660.05 | $683.36 | +0.08% | 524,300 |
| Dec 2014 | $692.76 | $698.68 | $660.09 | $682.84 | -2.00% | 620,200 |
| Nov 2014 | $691.01 | $707.36 | $684.81 | $696.78 | +0.85% | 655,900 |
| Oct 2014 | $636.19 | $691.63 | $632.65 | $690.89 | +8.60% | 748,800 |
| Sep 2014 | $659.19 | $665.68 | $628.88 | $636.15 | -3.58% | 660,900 |
| Aug 2014 | $628.60 | $662.68 | $623.90 | $659.80 | +4.38% | 692,900 |
| Jul 2014 | $666.00 | $666.00 | $631.03 | $632.11 | -3.59% | 609,300 |
| Jun 2014 | $642.50 | $655.75 | $637.56 | $655.64 | +2.41% | 812,500 |
| May 2014 | $624.52 | $647.87 | $614.52 | $640.22 | +2.28% | 1,207,200 |
| Apr 2014 | $596.07 | $625.92 | $593.76 | $625.92 | +5.00% | 742,600 |
| Mar 2014 | $576.80 | $596.87 | $573.26 | $596.10 | +3.13% | 683,500 |
| Feb 2014 | $540.40 | $582.88 | $527.17 | $578.00 | +7.21% | 978,000 |
| Jan 2014 | $578.50 | $580.00 | $537.86 | $539.14 | -7.10% | 884,500 |
| Dec 2013 | $564.90 | $582.59 | $555.01 | $580.35 | +4.14% | 890,100 |
| Nov 2013 | $534.96 | $564.61 | $530.17 | $557.28 | +5.21% | 830,000 |
| Oct 2013 | $511.06 | $534.27 | $511.06 | $529.67 | +2.30% | 1,363,800 |
| Sep 2013 | $518.00 | $523.96 | $508.62 | $517.77 | +1.38% | 750,800 |
| Aug 2013 | $534.71 | $537.85 | $506.64 | $510.70 | -3.64% | 1,144,700 |
| Jul 2013 | $527.75 | $549.09 | $523.14 | $530.00 | +0.58% | 673,700 |
| Jun 2013 | $533.00 | $537.61 | $504.55 | $526.95 | +0.78% | 719,000 |
| May 2013 | $539.75 | $546.94 | $522.89 | $522.89 | -2.49% | 1,347,700 |
| Apr 2013 | $502.76 | $536.25 | $501.76 | $536.25 | +6.50% | 527,500 |
| Mar 2013 | $479.50 | $510.05 | $477.00 | $503.50 | +4.15% | 527,100 |
| Feb 2013 | $478.91 | $496.76 | $475.96 | $483.45 | +1.54% | 497,500 |
| Jan 2013 | $437.01 | $478.99 | $434.98 | $476.13 | +9.85% | 1,008,700 |
| Dec 2012 | $480.95 | $494.40 | $425.17 | $433.42 | -9.52% | 1,043,600 |
| Nov 2012 | $470.05 | $502.20 | $470.00 | $479.00 | +1.50% | 402,100 |
| Oct 2012 | $458.79 | $486.80 | $449.89 | $471.94 | +2.93% | 283,300 |
| Sep 2012 | $435.00 | $459.90 | $431.33 | $458.49 | +5.42% | 339,200 |
| Aug 2012 | $432.10 | $444.83 | $420.74 | $434.90 | +0.66% | 246,100 |
| Jul 2012 | $440.73 | $443.98 | $420.00 | $432.06 | -2.18% | 276,700 |
| Jun 2012 | $437.00 | $446.99 | $421.00 | $441.70 | +0.73% | 374,400 |
| May 2012 | $439.09 | $450.92 | $431.76 | $438.49 | -0.41% | 486,000 |
| Apr 2012 | $447.31 | $453.50 | $436.15 | $440.28 | -1.93% | 406,900 |
| Mar 2012 | $407.73 | $451.90 | $403.00 | $448.94 | +10.05% | 608,600 |
| Feb 2012 | $404.24 | $412.85 | $401.01 | $407.95 | +1.21% | 446,500 |
| Jan 2012 | $419.05 | $420.00 | $398.65 | $403.07 | -2.80% | 372,400 |
| Dec 2011 | $398.85 | $419.10 | $394.87 | $414.67 | +3.31% | 455,200 |
| Nov 2011 | $382.90 | $401.47 | $367.68 | $401.40 | +3.86% | 714,000 |
| Oct 2011 | $356.50 | $399.95 | $337.50 | $386.50 | +8.22% | 1,418,500 |
| Sep 2011 | $392.38 | $396.17 | $346.15 | $357.13 | -9.35% | 909,600 |
| Aug 2011 | $403.00 | $403.00 | $352.00 | $393.98 | -1.61% | 1,005,800 |
| Jul 2011 | $396.00 | $403.21 | $387.60 | $400.42 | +0.91% | 564,900 |
| Jun 2011 | $411.75 | $415.99 | $386.81 | $396.81 | -4.08% | 577,100 |
| May 2011 | $417.61 | $420.00 | $402.38 | $413.67 | -0.87% | 410,600 |
| Apr 2011 | $417.00 | $430.26 | $410.92 | $417.28 | +0.68% | 319,900 |
| Mar 2011 | $415.01 | $418.00 | $389.00 | $414.45 | -0.29% | 389,300 |
| Feb 2011 | $405.39 | $422.83 | $398.66 | $415.65 | +3.27% | 398,500 |
| Jan 2011 | $379.63 | $406.36 | $379.44 | $402.50 | +6.44% | 511,100 |
| Dec 2010 | $356.01 | $386.87 | $349.97 | $378.13 | +6.97% | 711,300 |
| Nov 2010 | $335.99 | $373.98 | $335.04 | $353.49 | +5.51% | 573,900 |
| Oct 2010 | $346.10 | $350.94 | $332.77 | $335.02 | -2.78% | 333,000 |
| Sep 2010 | $330.45 | $349.99 | $321.80 | $344.59 | +5.15% | 394,800 |
| Aug 2010 | $342.90 | $346.86 | $320.71 | $327.72 | -3.04% | 459,700 |
| Jul 2010 | $340.59 | $354.34 | $321.12 | $338.00 | -0.59% | 624,900 |
| Jun 2010 | $343.00 | $358.93 | $336.50 | $340.00 | -1.61% | 482,300 |
| May 2010 | $382.84 | $383.90 | $326.90 | $345.55 | -9.74% | 780,900 |
| Apr 2010 | $374.85 | $392.55 | $373.02 | $382.84 | +2.18% | 395,200 |
| Mar 2010 | $352.93 | $379.05 | $350.16 | $374.66 | +6.21% | 276,900 |
| Feb 2010 | $328.00 | $355.95 | $325.18 | $352.75 | +8.54% | 373,700 |
| Jan 2010 | $342.90 | $346.91 | $325.00 | $325.01 | -4.41% | 359,800 |
| Dec 2009 | $340.01 | $345.59 | $328.00 | $340.00 | +0.29% | 422,700 |
| Nov 2009 | $318.20 | $339.22 | $317.21 | $339.00 | +5.05% | 579,700 |
| Oct 2009 | $330.01 | $347.50 | $316.85 | $322.70 | -2.16% | 610,400 |
| Sep 2009 | $324.00 | $334.38 | $311.85 | $329.82 | +0.29% | 540,500 |
| Aug 2009 | $317.01 | $363.00 | $295.06 | $328.86 | +4.21% | 909,200 |
| Jul 2009 | $280.10 | $317.79 | $266.91 | $315.57 | +12.02% | 698,100 |
| Jun 2009 | $285.00 | $288.69 | $263.25 | $281.70 | -1.16% | 859,900 |
| May 2009 | $284.68 | $298.25 | $269.31 | $285.00 | -0.70% | 1,408,600 |
| Apr 2009 | $282.63 | $316.00 | $255.37 | $287.00 | +1.10% | 1,449,000 |
| Mar 2009 | $262.50 | $293.01 | $208.77 | $283.88 | +6.80% | 1,949,800 |
| Feb 2009 | $270.45 | $317.75 | $265.00 | $265.81 | -1.56% | 1,238,600 |
| Jan 2009 | $297.00 | $313.90 | $270.03 | $270.03 | -9.69% | 994,300 |
| Dec 2008 | $305.74 | $312.00 | $245.25 | $299.00 | -2.92% | 1,017,500 |
| Nov 2008 | $347.00 | $373.93 | $234.23 | $308.00 | -12.21% | 1,179,900 |
| Oct 2008 | $365.00 | $392.38 | $287.16 | $350.84 | -0.19% | 1,102,400 |
| Sep 2008 | $369.00 | $480.00 | $325.00 | $351.50 | -5.00% | 956,200 |
| Aug 2008 | $367.50 | $375.21 | $351.05 | $370.00 | +1.93% | 709,700 |
| Jul 2008 | $367.00 | $380.01 | $315.90 | $363.00 | -1.09% | 1,227,900 |
| Jun 2008 | $419.01 | $419.01 | $367.00 | $367.00 | -9.30% | 639,800 |
| May 2008 | $420.01 | $430.50 | $398.35 | $404.65 | -6.85% | 716,000 |
| Apr 2008 | $439.00 | $458.31 | $416.00 | $434.40 | -1.27% | 366,600 |
| Mar 2008 | $464.00 | $466.50 | $434.39 | $439.97 | -5.33% | 359,900 |
| Feb 2008 | $465.00 | $471.99 | $426.61 | $464.75 | +0.38% | 389,100 |
| Jan 2008 | $491.10 | $492.97 | $394.99 | $463.00 | -5.72% | 506,400 |
| Dec 2007 | $482.00 | $494.00 | $463.00 | $491.10 | +1.86% | 319,700 |
| Nov 2007 | $540.00 | $554.95 | $456.01 | $482.15 | -11.24% | 545,800 |
| Oct 2007 | $485.95 | $544.00 | $484.00 | $543.22 | +12.24% | 386,600 |
| Sep 2007 | $477.00 | $494.03 | $465.80 | $484.00 | +1.75% | 380,000 |
| Aug 2007 | $465.29 | $521.99 | $461.23 | $475.66 | +2.18% | 701,900 |
| Jul 2007 | $485.60 | $493.00 | $457.50 | $465.50 | -3.93% | 385,000 |
| Jun 2007 | $494.00 | $495.84 | $466.22 | $484.56 | -1.71% | 503,300 |
| May 2007 | $458.52 | $496.01 | $456.29 | $493.00 | +7.43% | 582,000 |
| Apr 2007 | $484.00 | $487.61 | $454.83 | $458.91 | -5.35% | 390,700 |
| Mar 2007 | $482.00 | $488.35 | $461.17 | $484.83 | +1.25% | 397,100 |
| Feb 2007 | $483.25 | $501.47 | $473.00 | $478.85 | -1.29% | 424,400 |
| Jan 2007 | $485.00 | $505.89 | $474.53 | $485.10 | +1.04% | 746,900 |
| Dec 2006 | $448.50 | $494.00 | $446.50 | $480.10 | +7.23% | 409,100 |
| Nov 2006 | $414.50 | $456.25 | $406.75 | $447.75 | +12.08% | 580,000 |
| Oct 2006 | $410.66 | $413.87 | $389.76 | $399.50 | -2.72% | 463,100 |
| Sep 2006 | $364.20 | $411.50 | $361.49 | $410.66 | +13.03% | 443,900 |
| Aug 2006 | $341.60 | $371.00 | $335.75 | $363.33 | +6.66% | 386,500 |
| Jul 2006 | $345.50 | $347.00 | $332.44 | $340.65 | -1.83% | 189,300 |
| Jun 2006 | $337.75 | $350.00 | $325.00 | $347.00 | +2.74% | 373,300 |
| May 2006 | $348.30 | $361.99 | $332.15 | $337.75 | -3.29% | 509,600 |
| Apr 2006 | $338.63 | $356.15 | $335.06 | $349.25 | +3.43% | 260,900 |
| Mar 2006 | $326.60 | $350.33 | $322.00 | $337.68 | +2.78% | 444,600 |
| Feb 2006 | $334.50 | $336.00 | $326.00 | $328.55 | -1.63% | 564,900 |
| Jan 2006 | $315.50 | $336.20 | $315.50 | $334.00 | +5.35% | 536,200 |
| Dec 2005 | $316.35 | $319.99 | $307.41 | $317.05 | -0.06% | 353,100 |
| Nov 2005 | $316.50 | $328.99 | $313.75 | $317.25 | -0.24% | 273,200 |
| Oct 2005 | $330.50 | $333.00 | $311.00 | $318.00 | -3.78% | 242,400 |
| Sep 2005 | $321.50 | $334.75 | $308.70 | $330.50 | +1.77% | 384,400 |
| Aug 2005 | $336.50 | $341.00 | $307.50 | $324.75 | -3.35% | 485,000 |
| Jul 2005 | $337.50 | $347.00 | $319.00 | $336.00 | -0.88% | 381,800 |
| Jun 2005 | $342.00 | $342.25 | $331.70 | $339.00 | -0.80% | 453,300 |
| May 2005 | $344.00 | $353.00 | $338.00 | $341.75 | -0.39% | 332,800 |
| Apr 2005 | $346.00 | $355.20 | $333.03 | $343.10 | -0.61% | 464,300 |
| Mar 2005 | $358.00 | $373.00 | $339.00 | $345.21 | -3.44% | 469,900 |
| Feb 2005 | $341.50 | $366.81 | $341.50 | $357.50 | +4.84% | 324,400 |
| Jan 2005 | $363.00 | $365.20 | $338.30 | $341.00 | -6.32% | 353,400 |
| Dec 2004 | $323.95 | $365.00 | $323.75 | $364.00 | +13.04% | 387,500 |
| Nov 2004 | $317.00 | $324.15 | $307.00 | $322.00 | +1.26% | 318,700 |
| Oct 2004 | $308.66 | $319.00 | $290.00 | $318.00 | +3.11% | 629,200 |
| Sep 2004 | $293.85 | $313.00 | $292.00 | $308.40 | +4.95% | 264,200 |
| Aug 2004 | $283.50 | $295.00 | $281.00 | $293.85 | +4.02% | 275,900 |
| Jul 2004 | $278.00 | $284.99 | $266.50 | $282.50 | +1.80% | 210,100 |
| Jun 2004 | $288.00 | $296.50 | $276.00 | $277.50 | -3.48% | 296,400 |
| May 2004 | $293.01 | $295.00 | $276.10 | $287.50 | -1.88% | 352,000 |
| Apr 2004 | $286.90 | $303.45 | $286.02 | $293.01 | +1.77% | 300,000 |
| Mar 2004 | $273.10 | $288.11 | $272.00 | $287.90 | +5.78% | 272,500 |
| Feb 2004 | $272.39 | $277.90 | $265.75 | $272.16 | +0.28% | 294,700 |
| Jan 2004 | $252.51 | $276.45 | $252.00 | $271.39 | +7.05% | 396,400 |
| Dec 2003 | $257.50 | $264.75 | $250.00 | $253.51 | -1.45% | 330,500 |
| Nov 2003 | $253.00 | $258.50 | $247.00 | $257.25 | +1.93% | 354,700 |
| Oct 2003 | $268.95 | $273.75 | $240.00 | $252.39 | -5.47% | 600,000 |
| Sep 2003 | $268.77 | $278.00 | $264.00 | $267.00 | -0.65% | 285,300 |
| Aug 2003 | $271.00 | $279.00 | $264.94 | $268.75 | -0.64% | 330,300 |
| Jul 2003 | $255.25 | $273.25 | $252.05 | $270.49 | +5.66% | 466,100 |
| Jun 2003 | $253.25 | $261.12 | $248.10 | $256.00 | +1.49% | 406,700 |
| May 2003 | $236.51 | $253.45 | $235.00 | $252.25 | +4.09% | 781,800 |
| Apr 2003 | $223.70 | $244.50 | $221.69 | $242.35 | +8.34% | 642,700 |
| Mar 2003 | $214.50 | $225.00 | $205.75 | $223.70 | +4.70% | 372,000 |
| Feb 2003 | $204.00 | $218.90 | $204.00 | $213.66 | +5.04% | 463,300 |
| Jan 2003 | $205.50 | $220.00 | $201.50 | $203.40 | -1.02% | 424,600 |
| Dec 2002 | $199.50 | $208.50 | $197.00 | $205.50 | +3.27% | 375,100 |
| Nov 2002 | $202.49 | $202.90 | $189.50 | $199.00 | -1.72% | 406,700 |
| Oct 2002 | $199.50 | $213.62 | $187.50 | $202.49 | +1.66% | 733,900 |
| Sep 2002 | $208.00 | $212.15 | $196.25 | $199.18 | -4.54% | 434,300 |
| Aug 2002 | $202.00 | $211.00 | $198.05 | $208.65 | +3.04% | 464,900 |
| Jul 2002 | $196.75 | $204.00 | $175.00 | $202.50 | +2.79% | 825,900 |
| Jun 2002 | $209.16 | $211.85 | $193.25 | $197.00 | -5.81% | 372,800 |
| May 2002 | $217.50 | $222.03 | $204.51 | $209.16 | -4.06% | 422,000 |
| Apr 2002 | $203.25 | $218.70 | $201.00 | $218.00 | +7.12% | 441,400 |
| Mar 2002 | $197.50 | $204.00 | $195.50 | $203.51 | +2.27% | 275,600 |
| Feb 2002 | $192.00 | $200.50 | $185.05 | $199.00 | +3.16% | 561,200 |
| Jan 2002 | $178.75 | $192.90 | $171.10 | $192.90 | +7.38% | 788,800 |
| Dec 2001 | $183.00 | $183.50 | $174.04 | $179.65 | -1.98% | 812,100 |
| Nov 2001 | $195.50 | $196.45 | $179.00 | $183.27 | -6.47% | 1,579,700 |
| Oct 2001 | $195.00 | $213.25 | $190.00 | $195.95 | +0.49% | 675,700 |
| Sep 2001 | $184.00 | $196.50 | $162.00 | $195.00 | +5.45% | 746,800 |
| Aug 2001 | $198.75 | $203.01 | $184.00 | $184.92 | -8.64% | 703,200 |
| Jul 2001 | $196.50 | $203.50 | $192.50 | $202.41 | +3.01% | 361,200 |
| Jun 2001 | $195.75 | $202.50 | $189.90 | $196.50 | +0.38% | 592,400 |
| May 2001 | $197.25 | $201.00 | $185.52 | $195.75 | -0.25% | 865,700 |
| Apr 2001 | $185.50 | $207.47 | $181.00 | $196.25 | +4.95% | 730,400 |
| Mar 2001 | $181.00 | $190.50 | $176.00 | $187.00 | +4.03% | 1,206,400 |
| Feb 2001 | $164.25 | $180.00 | $161.15 | $179.75 | +9.10% | 1,076,300 |
| Jan 2001 | $180.25 | $180.25 | $159.75 | $164.75 | -8.98% | 659,800 |
| Dec 2000 | $148.88 | $183.25 | $148.38 | $181.00 | +21.58% | 587,100 |
| Nov 2000 | $141.50 | $149.88 | $137.00 | $148.88 | +2.76% | 476,600 |
| Oct 2000 | $151.75 | $153.25 | $133.50 | $144.88 | -4.53% | 317,900 |
| Sep 2000 | $145.00 | $152.38 | $142.63 | $151.75 | +4.03% | 293,000 |
| Aug 2000 | $155.00 | $155.50 | $143.44 | $145.88 | -5.66% | 298,700 |
| Jul 2000 | $141.13 | $154.63 | $140.00 | $154.63 | +9.18% | 185,000 |
| Jun 2000 | $144.06 | $151.50 | $139.00 | $141.63 | -1.61% | 401,500 |
| May 2000 | $145.00 | $150.63 | $136.00 | $143.94 | -0.73% | 312,800 |
| Apr 2000 | $144.50 | $154.50 | $139.00 | $145.00 | -0.34% | 347,900 |
| Mar 2000 | $130.00 | $148.75 | $111.50 | $145.50 | +11.28% | 556,600 |
| Feb 2000 | $163.00 | $171.00 | $127.63 | $130.75 | -20.27% | 346,100 |
| Jan 2000 | $154.00 | $165.00 | $134.00 | $164.00 | +5.81% | 493,600 |
| Dec 1999 | $157.25 | $157.25 | $143.25 | $155.00 | -1.43% | 377,200 |
| Nov 1999 | $172.94 | $174.88 | $156.75 | $157.25 | -9.07% | 196,800 |
| Oct 1999 | $182.06 | $182.06 | $167.63 | $172.94 | -5.01% | 153,100 |
| Sep 1999 | $175.50 | $185.50 | $173.50 | $182.06 | +3.67% | 229,200 |
| Aug 1999 | $191.50 | $191.88 | $164.00 | $175.63 | -8.29% | 480,600 |
| Jul 1999 | $186.00 | $192.00 | $180.00 | $191.50 | +2.41% | 135,100 |
| Jun 1999 | $189.25 | $190.25 | $178.75 | $187.00 | -0.93% | 60,100 |
| May 1999 | $186.38 | $193.00 | $182.00 | $188.75 | +1.21% | 81,000 |
| Apr 1999 | $180.50 | $187.00 | $174.00 | $186.50 | +3.47% | 89,000 |
| Mar 1999 | $180.00 | $186.00 | $178.00 | $180.25 | +0.14% | 66,200 |
| Feb 1999 | $171.88 | $182.00 | $171.88 | $180.00 | +4.73% | 59,400 |
| Jan 1999 | $180.00 | $183.50 | $160.00 | $171.88 | -5.04% | 168,600 |
| Dec 1998 | $165.13 | $184.50 | $165.13 | $181.00 | +8.38% | 53,300 |
| Nov 1998 | $148.50 | $168.00 | $148.00 | $167.00 | +12.36% | 72,400 |
| Oct 1998 | $152.00 | $154.00 | $132.00 | $148.63 | -2.54% | 159,500 |
| Sep 1998 | $141.00 | $157.50 | $140.84 | $152.50 | +8.16% | 86,900 |
| Aug 1998 | $169.75 | $170.69 | $139.44 | $141.00 | -17.42% | 95,300 |
| Jul 1998 | $178.06 | $187.00 | $170.75 | $170.75 | -4.07% | 107,600 |
| Jun 1998 | $174.00 | $182.00 | $168.50 | $178.00 | +3.00% | 60,700 |
| May 1998 | $159.00 | $175.63 | $159.00 | $172.81 | +9.03% | 110,000 |
| Apr 1998 | $173.50 | $174.00 | $158.50 | $158.50 | -8.35% | 103,300 |
| Mar 1998 | $174.50 | $177.38 | $164.00 | $172.94 | -0.61% | 75,000 |
| Feb 1998 | $163.63 | $177.50 | $162.94 | $174.00 | +6.95% | 56,400 |
| Jan 1998 | $156.00 | $164.00 | $150.00 | $162.69 | +4.20% | 69,700 |
| Dec 1997 | $153.00 | $158.13 | $148.00 | $156.13 | +1.38% | 94,100 |
| Nov 1997 | $153.50 | $158.50 | $148.00 | $154.00 | +0.37% | 41,500 |
| Oct 1997 | $157.00 | $161.13 | $138.00 | $153.44 | -2.58% | 46,900 |
| Sep 1997 | $143.88 | $158.50 | $143.88 | $157.50 | +9.47% | 85,500 |
| Aug 1997 | $147.50 | $147.50 | $135.00 | $143.88 | -2.13% | 37,400 |
| Jul 1997 | $128.06 | $147.50 | $127.00 | $147.00 | +14.84% | 62,900 |
| Jun 1997 | $124.00 | $132.00 | $116.75 | $128.00 | +3.23% | 84,600 |
| May 1997 | $113.00 | $125.00 | $109.00 | $124.00 | +12.73% | 93,000 |
| Apr 1997 | $104.50 | $113.00 | $102.50 | $110.00 | -0.45% | 92,200 |
| Mar 1997 | $111.00 | $113.50 | $105.00 | $110.50 | +1.38% | 133,300 |
| Feb 1997 | $98.50 | $111.75 | $96.00 | $109.00 | +11.22% | 163,600 |
| Jan 1997 | $89.00 | $101.00 | $89.00 | $98.00 | +8.89% | 75,500 |
| Dec 1996 | $89.00 | $92.00 | $83.00 | $90.00 | +5.88% | 140,100 |
| Nov 1996 | $86.75 | $89.00 | $85.00 | $85.00 | -2.30% | 321,600 |
| Oct 1996 | $88.00 | $89.00 | $85.00 | $87.00 | +2.35% | 31,800 |
| Sep 1996 | $85.00 | $89.00 | $85.00 | $85.00 | -3.41% | 78,200 |
| Aug 1996 | $89.00 | $90.00 | $85.00 | $88.00 | -1.12% | 81,400 |
| Jul 1996 | $91.00 | $93.00 | $85.00 | $89.00 | -4.30% | 91,400 |
| Jun 1996 | $91.00 | $94.50 | $85.00 | $93.00 | +2.20% | 63,400 |
| May 1996 | $80.50 | $91.00 | $80.00 | $91.00 | +13.75% | 169,900 |
| Apr 1996 | $83.50 | $88.50 | $78.00 | $80.00 | -9.09% | 111,000 |
| Mar 1996 | $90.50 | $90.50 | $83.50 | $88.00 | -2.22% | 109,700 |
| Feb 1996 | $77.38 | $91.00 | $75.00 | $90.00 | +18.62% | 185,500 |
| Jan 1996 | $72.50 | $78.00 | $72.50 | $75.88 | +0.50% | 178,700 |
| Dec 1995 | $73.00 | $75.50 | $70.50 | $75.50 | +4.50% | 133,000 |
| Nov 1995 | $71.63 | $74.00 | $70.50 | $72.25 | -3.02% | 149,800 |
| Oct 1995 | $73.50 | $75.00 | $67.50 | $74.50 | +1.36% | 326,100 |
| Sep 1995 | $65.75 | $75.50 | $65.75 | $73.50 | +8.09% | 132,600 |
| Aug 1995 | $61.75 | $69.50 | $61.75 | $68.00 | +10.79% | 188,900 |
| Jul 1995 | $56.75 | $61.75 | $56.25 | $61.38 | +10.09% | 162,000 |
| Jun 1995 | $54.50 | $57.00 | $54.50 | $55.75 | +0.90% | 117,500 |
| May 1995 | $52.00 | $56.25 | $52.00 | $55.25 | +6.76% | 267,700 |
| Apr 1995 | $47.25 | $52.25 | $47.25 | $51.75 | +7.25% | 186,900 |
| Mar 1995 | $45.25 | $48.25 | $44.50 | $48.25 | +6.63% | 191,400 |
| Feb 1995 | $41.25 | $46.00 | $41.25 | $45.25 | +7.90% | 269,400 |
| Jan 1995 | $40.75 | $42.50 | $40.75 | $41.94 | +1.05% | 146,400 |
| Dec 1994 | $41.75 | $41.75 | $40.25 | $41.50 | -0.60% | 172,400 |
| Nov 1994 | $41.50 | $42.25 | $40.75 | $41.75 | +0.60% | 94,200 |
| Oct 1994 | $40.50 | $41.75 | $40.25 | $41.50 | +0.61% | 104,200 |
| Sep 1994 | $42.50 | $42.50 | $40.75 | $41.25 | -1.20% | 103,200 |
| Aug 1994 | $42.75 | $44.00 | $41.50 | $41.75 | -2.48% | 172,900 |
| Jul 1994 | $39.50 | $43.50 | $39.00 | $42.81 | +7.70% | 205,900 |
| Jun 1994 | $39.50 | $40.25 | $39.00 | $39.75 | +0.63% | 109,500 |
| May 1994 | $39.75 | $41.75 | $39.50 | $39.50 | -2.47% | 126,300 |
| Apr 1994 | $42.50 | $42.50 | $37.50 | $40.50 | -3.57% | 394,600 |
| Mar 1994 | $43.25 | $44.00 | $42.00 | $42.00 | -4.55% | 148,300 |
| Feb 1994 | $41.75 | $44.50 | $41.50 | $44.00 | +4.76% | 175,600 |
| Jan 1994 | $38.63 | $42.00 | $38.50 | $42.00 | +6.67% | 157,700 |
| Dec 1993 | $38.25 | $39.50 | $38.00 | $39.38 | +4.30% | 162,000 |
| Nov 1993 | $40.00 | $40.25 | $37.75 | $37.75 | -5.03% | 149,900 |
| Oct 1993 | $39.25 | $40.00 | $38.25 | $39.75 | -0.62% | 108,800 |
| Sep 1993 | $37.13 | $40.50 | $37.13 | $40.00 | +7.38% | 280,900 |
| Aug 1993 | $37.50 | $38.50 | $36.75 | $37.25 | -0.67% | 158,600 |
| Jul 1993 | $36.50 | $38.50 | $36.25 | $37.50 | +3.45% | 199,200 |
| Jun 1993 | $34.75 | $36.50 | $34.50 | $36.25 | +4.32% | 292,900 |
| May 1993 | $33.00 | $35.75 | $32.25 | $34.75 | +6.51% | 252,800 |
| Apr 1993 | $36.00 | $36.50 | $32.25 | $32.63 | -10.62% | 326,200 |
| Mar 1993 | $35.13 | $36.50 | $34.50 | $36.50 | +2.82% | 214,000 |
| Feb 1993 | $33.50 | $36.00 | $33.50 | $35.50 | +4.41% | 199,500 |
| Jan 1993 | $30.75 | $35.25 | $30.75 | $34.00 | +8.80% | 176,900 |
| Dec 1992 | $28.25 | $31.25 | $28.25 | $31.25 | +8.70% | 270,300 |
| Nov 1992 | $28.50 | $29.25 | $27.75 | $28.75 | -1.29% | 129,800 |
| Oct 1992 | $28.00 | $29.25 | $27.50 | $29.13 | +5.91% | 280,600 |
| Sep 1992 | $25.75 | $28.75 | $25.25 | $27.50 | +8.91% | 218,000 |
| Aug 1992 | $25.75 | $27.25 | $24.75 | $25.25 | -1.94% | 327,200 |
| Jul 1992 | $24.88 | $26.50 | $23.00 | $25.75 | +3.00% | 529,200 |
| Jun 1992 | $25.50 | $26.00 | $24.25 | $25.00 | -3.38% | 191,500 |
| May 1992 | $26.63 | $27.25 | $25.25 | $25.88 | -3.27% | 227,200 |
| Apr 1992 | $27.25 | $27.25 | $25.25 | $26.75 | -0.93% | 141,100 |
| Mar 1992 | $26.25 | $28.25 | $26.00 | $27.00 | +2.86% | 147,300 |
| Feb 1992 | $26.25 | $28.00 | $25.75 | $26.25 | +2.94% | 447,300 |
| Jan 1992 | $21.25 | $26.25 | $20.75 | $25.50 | +15.91% | 713,600 |
| Dec 1991 | $18.00 | $22.00 | $18.00 | $22.00 | +20.55% | 218,400 |
| Nov 1991 | $18.50 | $20.75 | $18.00 | $18.25 | -1.35% | 348,600 |
| Oct 1991 | $19.50 | $19.50 | $17.75 | $18.50 | -5.13% | 269,700 |
| Sep 1991 | $18.25 | $19.50 | $18.25 | $19.50 | +6.85% | 286,900 |
| Aug 1991 | $19.13 | $19.25 | $17.50 | $18.25 | -3.31% | 292,900 |
| Jul 1991 | $17.75 | $19.25 | $17.25 | $18.88 | +9.42% | 286,900 |
| Jun 1991 | $17.50 | $19.25 | $17.13 | $17.25 | 0.00% | 215,100 |
| May 1991 | $14.25 | $18.00 | $14.00 | $17.25 | +23.21% | 824,000 |
| Apr 1991 | $14.50 | $16.00 | $14.00 | $14.00 | -1.75% | 192,700 |
| Mar 1991 | $14.88 | $15.50 | $13.75 | $14.25 | -5.00% | 233,000 |
| Feb 1991 | $14.00 | $16.00 | $13.75 | $15.00 | +7.14% | 152,000 |
| Jan 1991 | $11.25 | $14.00 | $10.25 | $14.00 | +19.15% | 272,300 |
| Dec 1990 | $12.25 | $12.25 | $11.50 | $11.75 | -4.08% | 131,400 |
| Nov 1990 | $12.00 | $12.50 | $11.00 | $12.25 | -3.92% | 205,300 |
| Oct 1990 | $15.00 | $15.25 | $12.00 | $12.75 | -15.00% | 100,900 |
| Sep 1990 | $16.25 | $17.00 | $14.75 | $15.00 | -7.69% | 308,000 |
| Aug 1990 | $20.25 | $20.50 | $13.50 | $16.25 | -20.73% | 392,900 |
| Jul 1990 | $20.50 | $21.00 | $20.00 | $20.50 | 0.00% | 143,300 |
| Jun 1990 | $20.75 | $20.75 | $19.50 | $20.50 | -1.20% | 170,400 |
| May 1990 | $20.25 | $21.50 | $20.00 | $20.75 | +2.47% | 216,700 |
| Apr 1990 | $22.50 | $22.50 | $20.00 | $20.25 | -7.95% | 155,400 |
| Mar 1990 | $22.25 | $22.50 | $21.75 | $22.00 | -1.12% | 163,300 |
| Feb 1990 | $21.00 | $22.25 | $20.50 | $22.25 | +5.95% | 123,100 |
| Jan 1990 | $22.25 | $23.25 | $20.00 | $21.00 | -6.67% | 129,900 |
| Dec 1989 | $22.00 | $22.75 | $21.75 | $22.50 | +2.27% | 318,300 |
| Nov 1989 | $22.75 | $22.75 | $21.50 | $22.00 | -3.30% | 132,500 |
| Oct 1989 | $22.50 | $24.00 | $22.00 | $22.75 | +1.11% | 232,300 |
| Sep 1989 | $23.50 | $23.75 | $19.25 | $22.50 | -4.26% | 91,800 |
| Aug 1989 | $21.75 | $23.50 | $21.75 | $23.50 | +8.05% | 200,300 |
| Jul 1989 | $21.00 | $22.00 | $20.50 | $21.75 | +3.57% | 105,400 |
| Jun 1989 | $21.50 | $21.75 | $20.25 | $21.00 | -2.33% | 297,700 |
| May 1989 | $21.25 | $22.75 | $20.75 | $21.50 | +1.18% | 495,300 |
| Apr 1989 | $20.75 | $21.50 | $20.75 | $21.25 | +2.41% | 92,800 |
| Mar 1989 | $20.75 | $21.25 | $20.25 | $20.75 | 0.00% | 216,300 |
| Feb 1989 | $20.13 | $21.00 | $20.00 | $20.75 | +3.11% | 383,700 |
| Jan 1989 | $18.50 | $20.50 | $18.50 | $20.13 | +8.78% | 222,500 |
| Dec 1988 | $17.50 | $18.75 | $17.00 | $18.50 | +5.71% | 63,600 |
| Nov 1988 | $17.25 | $17.50 | $17.00 | $17.50 | +1.45% | 172,200 |
| Oct 1988 | $16.75 | $17.75 | $16.75 | $17.25 | +2.99% | 219,900 |
| Sep 1988 | $15.75 | $17.00 | $15.75 | $16.75 | +6.35% | 197,900 |
| Aug 1988 | $15.50 | $16.00 | $14.75 | $15.75 | +1.61% | 117,300 |
| Jul 1988 | $16.50 | $16.50 | $15.50 | $15.50 | -6.06% | 260,500 |
| Jun 1988 | $17.00 | $17.00 | $16.00 | $16.50 | -4.35% | 375,000 |
| May 1988 | $17.38 | $17.75 | $16.75 | $17.25 | -0.72% | 71,900 |
| Apr 1988 | $16.00 | $17.50 | $15.75 | $17.38 | +5.30% | 130,300 |
| Mar 1988 | $15.00 | $16.50 | $15.00 | $16.50 | +10.00% | 94,500 |
| Feb 1988 | $14.75 | $15.75 | $14.50 | $15.00 | +1.69% | 68,900 |
| Jan 1988 | $13.75 | $14.75 | $13.50 | $14.75 | +7.27% | 50,200 |
| Dec 1987 | $10.75 | $14.00 | $10.50 | $13.75 | +27.91% | 157,100 |
| Nov 1987 | $11.25 | $11.75 | $10.75 | $10.75 | -4.44% | 52,700 |
| Oct 1987 | $14.63 | $14.63 | $9.25 | $11.25 | -23.73% | 239,900 |
| Sep 1987 | $13.25 | $15.00 | $12.25 | $14.75 | +11.32% | 161,400 |
| Aug 1987 | $12.00 | $13.25 | $11.75 | $13.25 | +10.42% | 301,900 |
| Jul 1987 | $11.50 | $12.13 | $11.38 | $12.00 | +4.35% | 165,900 |
| Jun 1987 | $12.00 | $12.25 | $11.50 | $11.50 | -4.17% | 35,200 |
| May 1987 | $12.13 | $12.63 | $10.63 | $12.00 | -1.03% | 101,900 |
| Apr 1987 | $13.38 | $14.13 | $12.13 | $12.13 | -10.19% | 154,600 |
| Mar 1987 | $12.25 | $15.00 | $12.13 | $13.50 | +10.20% | 192,000 |
| Feb 1987 | $9.63 | $12.50 | $9.63 | $12.25 | +27.27% | 255,200 |
| Jan 1987 | $9.75 | $10.25 | $9.50 | $9.63 | -1.28% | 163,200 |
| Dec 1986 | $10.00 | $10.13 | $9.13 | $9.75 | – | 700,400 |
Seasonality
MKL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.4% | 1.3% | -0.7% | -1.5% | 2.4% | 0.7% | 4.1% | -0.1% | -3.2% | 2.0% | 3.1% | 0.2% |
| Months up | 7 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 9 of 10 | 5 of 10 | 2 of 10 | 5 of 10 | 6 of 9 | 5 of 9 |
| 2026 | -5.1% | 1.6% | -7.6% | -7.4% | 2.4% | 7.6% | -3.6% | -4.2% | -5.0% | 9.2% | ||
| 2025 | 5.9% | 5.7% | -3.3% | -2.7% | 6.8% | 2.9% | 0.5% | -2.5% | -2.4% | 3.3% | 5.4% | 3.3% |
| 2024 | 5.5% | -0.3% | 1.9% | -4.1% | 12.6% | -4.0% | 4.0% | -2.3% | -2.0% | -1.7% | 15.6% | -3.2% |
| 2023 | 6.9% | -5.6% | -3.9% | 7.1% | -3.9% | 5.2% | 4.8% | 2.0% | -0.4% | -0.1% | -2.1% | -1.3% |
| 2022 | -0.1% | 0.8% | 18.7% | -8.3% | 1.2% | -5.6% | 0.3% | -7.9% | -9.2% | 11.2% | 9.8% | -0.6% |
| 2021 | -6.2% | 12.3% | 4.7% | 3.2% | 4.2% | -3.2% | 1.6% | 5.3% | -5.9% | 9.9% | -9.0% | 3.3% |
| 2020 | 2.6% | 0.7% | -21.5% | -6.7% | 3.6% | 2.9% | 13.1% | 4.0% | -10.4% | -4.2% | 4.4% | 6.1% |
| 2019 | 1.5% | -4.6% | -0.9% | 7.6% | -1.2% | 2.9% | 2.2% | 2.6% | 3.4% | -0.9% | -3.0% | 0.7% |
| 2018 | 0.8% | -3.1% | 5.2% | -3.4% | -2.9% | -1.2% | 7.9% | 3.3% | -1.7% | -8.0% | 4.7% | -9.3% |
| 2017 | 2.3% | 5.9% | -0.4% | -0.6% | 0.8% | -0.1% | 9.8% | -1.8% | 1.5% | 1.5% | 2.1% | 2.9% |