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

Markel Corp (NY: MKL )

1,615.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Sep 28, 2018 1189 1191 1182 1188 59,600 -1.36(-0.11%)
Sep 27, 2018 1195 1199 1186 1190 35,143 -3.24(-0.27%)
Sep 26, 2018 1204 1204 1193 1193 48,548 -11.13(-0.92%)
Sep 25, 2018 1206 1213 1202 1204 38,818 +1.90(+0.16%)
Sep 24, 2018 1210 1215 1199 1202 32,283 -13.83(-1.14%)
Sep 21, 2018 1215 1221 1195 1216 42,700 +1.04(+0.09%)
Sep 20, 2018 1205 1225 1198 1215 23,711 +11.66(+0.97%)
Sep 19, 2018 1201 1218 1191 1203 36,178 -14.93(-1.23%)
Sep 18, 2018 1205 1220 1198 1218 34,021 +15.33(+1.27%)
Sep 17, 2018 1204 1204 1196 1203 17,883 +0.50(+0.04%)
Sep 14, 2018 1200 1209 1197 1203 19,700 +2.94(+0.25%)
Sep 13, 2018 1188 1202 1188 1200 22,866 +12.83(+1.08%)
Sep 12, 2018 1187 1191 1181 1187 19,702 -2.54(-0.21%)
Sep 11, 2018 1188 1202 1185 1189 22,282 -0.87(-0.07%)
Sep 10, 2018 1203 1203 1186 1190 21,843 -10.25(-0.85%)
Sep 07, 2018 1205 1211 1195 1200 16,900 -8.08(-0.67%)
Sep 06, 2018 1202 1214 1202 1209 24,829 +5.40(+0.45%)
Sep 05, 2018 1201 1213 1192 1203 21,627 +3.21(+0.27%)
Sep 04, 2018 1209 1215 1190 1200 39,510 -8.89(-0.74%)
Aug 31, 2018 1209 1209 1209 0 +10.36(+0.86%)
Aug 30, 2018 1204 1218 1191 1198 30,812 -8.60(-0.71%)
Aug 29, 2018 1219 1219 1204 1207 26,602 -4.33(-0.36%)
Aug 28, 2018 1215 1220 1207 1211 25,245 -3.13(-0.26%)
Aug 27, 2018 1220 1222 1208 1214 30,551 -3.32(-0.27%)
Aug 24, 2018 1218 1225 1214 1218 15,300 +0.89(+0.07%)
Aug 23, 2018 1213 1222 1212 1217 17,328 +3.23(+0.27%)
Aug 22, 2018 1218 1228 1208 1214 21,216 -4.19(-0.34%)
Aug 21, 2018 1212 1228 1212 1218 37,501 +6.46(+0.53%)
Aug 20, 2018 1204 1216 1198 1211 19,199 +8.05(+0.67%)
Aug 17, 2018 1199 1217 1196 1203 11,200 +2.88(+0.24%)
Aug 16, 2018 1196 1209 1193 1200 20,272 +8.67(+0.73%)
Aug 15, 2018 1184 1197 1182 1192 25,882 +7.27(+0.61%)
Aug 14, 2018 1190 1204 1184 1185 35,995 -5.39(-0.45%)
Aug 13, 2018 1184 1198 1180 1190 19,851 +4.21(+0.36%)
Aug 10, 2018 1181 1189 1174 1186 18,900 +2.73(+0.23%)
Aug 09, 2018 1177 1185 1171 1183 34,692 +6.14(+0.52%)
Aug 08, 2018 1183 1183 1175 1177 16,588 -4.90(-0.41%)
Aug 07, 2018 1181 1194 1175 1182 27,338 +0.83(+0.07%)
Aug 06, 2018 1179 1188 1175 1181 25,871 +1.94(+0.16%)
Aug 03, 2018 1181 1195 1175 1179 33,700 +0.09(+0.01%)
Aug 02, 2018 1198 1199 1178 1179 33,997 -24.65(-2.05%)
Aug 01, 2018 1165 1227 1160 1204 57,800 +33.56(+2.87%)
Jul 31, 2018 1152 1175 1146 1170 39,216 +18.95(+1.65%)
Jul 30, 2018 1150 1160 1145 1151 22,224 +0.85(+0.07%)
Jul 27, 2018 1161 1170 1148 1150 25,300 -8.57(-0.74%)
Jul 26, 2018 1149 1163 1145 1159 17,195 +11.77(+1.03%)
Jul 25, 2018 1138 1150 1133 1147 13,974 +7.25(+0.64%)
Jul 24, 2018 1143 1149 1134 1140 28,481 -3.18(-0.28%)
Jul 23, 2018 1146 1149 1135 1143 20,317 -4.83(-0.42%)
Jul 20, 2018 1143 1148 1135 1148 27,529 +7.45(+0.65%)
Jul 19, 2018 1139 1146 1133 1140 17,237 -1.99(-0.17%)
Jul 18, 2018 1133 1148 1133 1142 19,913 +9.83(+0.87%)
Jul 17, 2018 1144 1149 1131 1132 13,261 -10.46(-0.92%)
Jul 16, 2018 1129 1145 1120 1143 21,788 +13.43(+1.19%)
Jul 13, 2018 1126 1134 1121 1130 25,682 +0.62(+0.05%)
Jul 12, 2018 1131 1134 1124 1129 20,484 +2.46(+0.22%)
Jul 11, 2018 1115 1130 1111 1126 19,187 +5.84(+0.52%)
Jul 10, 2018 1123 1129 1115 1121 22,402 -1.83(-0.16%)
Jul 09, 2018 1113 1125 1108 1122 35,041 +10.43(+0.94%)
Jul 06, 2018 1094 1112 1090 1112 36,860 +17.83(+1.63%)
Jul 05, 2018 1087 1095 1082 1094 24,738 +10.67(+0.98%)
Jul 03, 2018 1083 1083 1083 0 -0.13(-0.01%)
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.