Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Markel Corp (NY: MKL )

1,581.06 +4.51 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 1139 1139 1139 0 +12.13(+1.08%)
Dec 28, 2017 1135 1135 1123 1127 55,416 -6.54(-0.58%)
Dec 27, 2017 1135 1138 1128 1134 40,478 -0.37(-0.03%)
Dec 26, 2017 1124 1134 1122 1134 25,612 +7.22(+0.64%)
Dec 22, 2017 1121 1130 1119 1127 34,808 +2.53(+0.23%)
Dec 21, 2017 1133 1140 1121 1124 61,791 -6.97(-0.62%)
Dec 20, 2017 1127 1136 1127 1131 28,525 +0.22(+0.02%)
Dec 19, 2017 1138 1138 1128 1131 35,016 -2.56(-0.23%)
Dec 18, 2017 1147 1157 1128 1133 47,961 -13.63(-1.19%)
Dec 15, 2017 1114 1148 1114 1147 72,729 +26.70(+2.38%)
Dec 14, 2017 1122 1135 1118 1120 47,346 -0.14(-0.01%)
Dec 13, 2017 1118 1134 1117 1121 53,432 -1.15(-0.10%)
Dec 12, 2017 1117 1124 1111 1122 28,441 +3.23(+0.29%)
Dec 11, 2017 1111 1120 1102 1118 33,297 +7.52(+0.68%)
Dec 08, 2017 1102 1118 1098 1111 26,310 +12.28(+1.12%)
Dec 07, 2017 1103 1109 1092 1099 36,271 -4.77(-0.43%)
Dec 06, 2017 1105 1116 1100 1103 28,453 -8.62(-0.78%)
Dec 05, 2017 1111 1117 1087 1112 34,298 -0.41(-0.04%)
Dec 04, 2017 1119 1120 1103 1112 39,681 +0.05(+0.00%)
Dec 01, 2017 1108 1124 1101 1112 36,765 +5.51(+0.50%)
Nov 30, 2017 1107 1116 1093 1107 59,967 +3.16(+0.29%)
Nov 29, 2017 1092 1109 1091 1104 20,001 +12.26(+1.12%)
Nov 28, 2017 1083 1096 1077 1091 32,625 +9.25(+0.85%)
Nov 27, 2017 1076 1092 1070 1082 28,328 +6.09(+0.57%)
Nov 24, 2017 1080 1085 1075 1076 11,950 -3.98(-0.37%)
Nov 22, 2017 1084 1093 1075 1080 24,535 -4.62(-0.43%)
Nov 21, 2017 1082 1092 1076 1085 17,116 +1.53(+0.14%)
Nov 20, 2017 1071 1087 1070 1083 21,462 +14.21(+1.33%)
Nov 17, 2017 1065 1074 1060 1069 30,416 +3.88(+0.36%)
Nov 16, 2017 1086 1094 1065 1065 24,705 -23.30(-2.14%)
Nov 15, 2017 1068 1091 1067 1088 29,061 +10.60(+0.98%)
Nov 14, 2017 1072 1083 1067 1078 21,953 +6.06(+0.57%)
Nov 13, 2017 1066 1074 1064 1072 19,357 +8.35(+0.79%)
Nov 10, 2017 1076 1082 1060 1063 24,759 -13.11(-1.22%)
Nov 09, 2017 1073 1082 1065 1077 21,603 +2.92(+0.27%)
Nov 08, 2017 1081 1089 1072 1074 24,107 -8.88(-0.82%)
Nov 07, 2017 1076 1092 1076 1082 18,262 -1.84(-0.17%)
Nov 06, 2017 1070 1089 1070 1084 19,723 +11.32(+1.05%)
Nov 03, 2017 1091 1099 1072 1073 46,032 -17.39(-1.59%)
Nov 02, 2017 1084 1098 1075 1090 15,901 +10.32(+0.96%)
Nov 01, 2017 1087 1091 1077 1080 29,658 -4.23(-0.39%)
Oct 31, 2017 1096 1096 1082 1084 40,308 -12.72(-1.16%)
Oct 30, 2017 1090 1105 1090 1097 24,248 +2.94(+0.27%)
Oct 27, 2017 1090 1097 1085 1094 30,301 +3.47(+0.32%)
Oct 26, 2017 1057 1093 1055 1091 39,158 +22.80(+2.14%)
Oct 25, 2017 1066 1072 1054 1068 30,720 +4.24(+0.40%)
Oct 24, 2017 1080 1084 1061 1064 25,418 -13.85(-1.29%)
Oct 23, 2017 1076 1082 1071 1077 19,850 -0.81(-0.08%)
Oct 20, 2017 1065 1080 1064 1078 21,568 +14.88(+1.40%)
Oct 19, 2017 1060 1072 1057 1063 17,835 +1.43(+0.13%)
Oct 18, 2017 1071 1087 1062 1062 26,015 -6.52(-0.61%)
Oct 17, 2017 1073 1078 1064 1068 15,045 -4.81(-0.45%)
Oct 16, 2017 1076 1077 1062 1073 24,738 +2.27(+0.21%)
Oct 13, 2017 1069 1080 1069 1071 18,936 +1.19(+0.11%)
Oct 12, 2017 1093 1100 1070 1070 37,609 -24.10(-2.20%)
Oct 11, 2017 1078 1105 1078 1094 27,916 +3.19(+0.29%)
Oct 10, 2017 1083 1095 1082 1091 34,420 +13.57(+1.26%)
Oct 09, 2017 1079 1079 1074 1077 10,584 +0.60(+0.06%)
Oct 06, 2017 1077 1085 1071 1077 18,707 +2.98(+0.28%)
Oct 05, 2017 1077 1084 1070 1074 27,324 -4.61(-0.43%)
Oct 04, 2017 1080 1087 1076 1078 17,683 +0.71(+0.07%)
Oct 03, 2017 1080 1085 1070 1077 27,309 -2.29(-0.21%)
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.