Skip to main content

Markel Corp (NY: MKL )

1,521.48 -5.87 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 912.95 925.31 909.28 925.00 34,520 +9.07(+0.99%)
Jan 30, 2017 918.00 919.75 913.30 915.93 29,422 -6.46(-0.70%)
Jan 27, 2017 931.15 931.15 922.39 922.39 20,648 -8.51(-0.91%)
Jan 26, 2017 929.74 932.50 924.80 930.90 33,823 +1.15(+0.12%)
Jan 25, 2017 925.40 933.31 920.10 929.75 44,862 +11.55(+1.26%)
Jan 24, 2017 899.84 918.98 899.84 918.20 46,412 +16.21(+1.80%)
Jan 23, 2017 892.45 904.92 892.45 901.99 25,932 +6.49(+0.72%)
Jan 20, 2017 895.60 901.07 892.06 895.50 26,113 -0.11(-0.01%)
Jan 19, 2017 895.12 897.73 887.40 895.61 57,426 -0.67(-0.07%)
Jan 18, 2017 896.71 899.51 893.28 896.28 37,560 +5.03(+0.56%)
Jan 17, 2017 894.57 894.57 890.05 891.25 34,549 -3.32(-0.37%)
Jan 13, 2017 894.57 894.57 894.57 0 -0.95(-0.11%)
Jan 12, 2017 901.56 901.56 890.59 895.52 17,203 -5.30(-0.59%)
Jan 11, 2017 895.02 900.82 890.02 900.82 33,127 +4.15(+0.46%)
Jan 10, 2017 900.02 905.00 896.18 896.67 34,263 -4.33(-0.48%)
Jan 09, 2017 918.73 918.73 901.00 901.00 51,770 -17.02(-1.85%)
Jan 06, 2017 919.00 925.69 916.70 918.02 37,716 +1.02(+0.11%)
Jan 05, 2017 917.83 919.50 911.43 917.00 32,393 +2.11(+0.23%)
Jan 04, 2017 912.67 921.43 911.00 914.89 50,692 +2.22(+0.24%)
Jan 03, 2017 908.02 914.82 906.00 912.67 41,958 +8.17(+0.90%)
Dec 30, 2016 904.50 904.50 904.50 0 +0.92(+0.10%)
Dec 29, 2016 902.99 907.69 902.81 903.58 28,545 -2.33(-0.26%)
Dec 28, 2016 906.23 908.55 903.03 905.91 23,421 -1.70(-0.19%)
Dec 27, 2016 901.50 910.52 901.50 907.61 27,350 +3.58(+0.40%)
Dec 23, 2016 904.03 904.03 904.03 0 -5.36(-0.59%)
Dec 22, 2016 905.99 915.58 902.66 909.39 52,632 +4.64(+0.51%)
Dec 21, 2016 902.99 907.44 898.96 904.75 36,057 +1.77(+0.20%)
Dec 20, 2016 896.33 904.44 893.37 902.98 47,800 +6.64(+0.74%)
Dec 19, 2016 890.01 897.28 888.47 896.34 35,885 +10.70(+1.21%)
Dec 16, 2016 878.42 889.46 878.42 885.64 64,768 +4.86(+0.55%)
Dec 15, 2016 877.06 880.89 876.90 880.78 47,536 +5.60(+0.64%)
Dec 14, 2016 880.41 883.83 875.18 875.18 90,134 -8.66(-0.98%)
Dec 13, 2016 890.94 893.98 881.98 883.84 54,376 -5.04(-0.57%)
Dec 12, 2016 882.31 888.88 881.04 888.88 42,641 +3.88(+0.44%)
Dec 09, 2016 883.75 885.79 883.00 885.00 52,435 +2.30(+0.26%)
Dec 08, 2016 888.50 888.50 878.50 882.70 69,314 -1.53(-0.17%)
Dec 07, 2016 883.85 884.35 876.28 884.23 93,274 +3.58(+0.41%)
Dec 06, 2016 877.72 882.00 877.30 880.65 53,138 +0.73(+0.08%)
Dec 05, 2016 881.03 885.05 876.33 879.92 58,547 +2.80(+0.32%)
Dec 02, 2016 884.98 884.98 873.15 877.12 54,417 -3.88(-0.44%)
Dec 01, 2016 896.78 899.77 878.75 881.00 75,634 -17.34(-1.93%)
Nov 30, 2016 912.61 919.85 891.82 898.34 315,661 -7.70(-0.85%)
Nov 29, 2016 905.35 909.03 900.70 906.04 77,617 +4.53(+0.50%)
Nov 28, 2016 912.32 913.98 900.50 901.51 65,833 -13.48(-1.47%)
Nov 25, 2016 902.43 915.00 900.89 914.99 40,554 +11.83(+1.31%)
Nov 23, 2016 903.16 903.16 903.16 0 +5.76(+0.64%)
Nov 22, 2016 913.70 925.50 894.75 897.40 126,311 -11.94(-1.31%)
Nov 21, 2016 890.46 911.14 890.46 909.34 106,029 +26.42(+2.99%)
Nov 18, 2016 870.07 886.00 870.07 882.92 80,215 +8.99(+1.03%)
Nov 17, 2016 877.93 879.30 867.02 873.93 71,366 -6.10(-0.69%)
Nov 16, 2016 876.43 881.60 876.43 880.03 37,495 +2.39(+0.27%)
Nov 15, 2016 875.90 881.80 874.48 877.64 57,548 +0.66(+0.08%)
Nov 14, 2016 865.14 877.38 865.14 876.98 69,279 +11.02(+1.27%)
Nov 11, 2016 856.98 870.00 856.98 865.96 53,938 +2.52(+0.29%)
Nov 10, 2016 867.59 867.59 857.00 863.44 69,157 -2.89(-0.33%)
Nov 09, 2016 842.02 866.75 842.02 866.33 89,186 +10.26(+1.20%)
Nov 08, 2016 843.00 857.30 840.98 856.07 96,126 +15.00(+1.78%)
Nov 07, 2016 832.05 843.96 832.05 841.07 179,519 +16.00(+1.94%)
Nov 04, 2016 831.83 841.06 825.07 825.07 118,110 -8.59(-1.03%)
Nov 03, 2016 844.89 849.59 827.44 833.66 96,232 -10.69(-1.27%)
Nov 02, 2016 849.61 851.85 811.05 844.35 281,517 -20.35(-2.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.