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 +0.68 (+0.04%)
Official Closing 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 (%)
Oct 30, 2020 948.99 963.00 913.04 932.80 69,100 -19.80(-2.08%)
Oct 29, 2020 939.99 961.57 923.00 952.60 49,990 +15.97(+1.71%)
Oct 28, 2020 946.50 976.33 931.92 936.63 58,118 -33.02(-3.41%)
Oct 27, 2020 992.27 1006 967.48 969.65 51,166 -26.34(-2.64%)
Oct 26, 2020 1013 1013 982.58 995.99 41,876 -31.01(-3.02%)
Oct 23, 2020 1024 1032 1012 1027 49,600 +12.15(+1.20%)
Oct 22, 2020 996.30 1024 990.17 1015 62,363 +20.22(+2.03%)
Oct 21, 2020 956.25 1002 956.14 994.63 71,491 +35.83(+3.74%)
Oct 20, 2020 960.07 974.08 956.43 958.80 53,666 +4.58(+0.48%)
Oct 19, 2020 971.62 979.72 948.00 954.22 51,028 -17.40(-1.79%)
Oct 16, 2020 987.54 991.74 970.00 971.62 44,700 -11.92(-1.21%)
Oct 15, 2020 973.33 994.77 971.00 983.54 38,549 -5.83(-0.59%)
Oct 14, 2020 993.00 1010 986.72 989.37 32,953 -0.22(-0.02%)
Oct 13, 2020 1015 1032 989.59 989.59 45,236 -32.43(-3.17%)
Oct 12, 2020 982.31 1028 982.31 1022 47,970 +36.55(+3.71%)
Oct 09, 2020 1000 1005 985.47 985.47 37,200 -12.53(-1.26%)
Oct 08, 2020 983.35 999.70 983.35 998.00 32,983 +16.05(+1.63%)
Oct 07, 2020 989.38 999.11 974.74 981.95 54,883 +3.00(+0.31%)
Oct 06, 2020 997.94 997.94 976.12 978.95 48,007 -17.83(-1.79%)
Oct 05, 2020 981.07 999.88 967.10 996.78 56,671 +20.09(+2.06%)
Oct 02, 2020 946.57 985.30 944.97 976.69 31,100 +11.04(+1.14%)
Oct 01, 2020 981.29 987.05 954.91 965.65 41,535 -8.05(-0.83%)
Sep 30, 2020 971.18 988.45 962.02 973.70 54,976 +5.05(+0.52%)
Sep 29, 2020 974.83 978.99 958.10 968.65 42,830 -9.72(-0.99%)
Sep 28, 2020 965.97 996.95 956.01 978.37 52,500 +29.19(+3.08%)
Sep 25, 2020 938.23 952.39 938.23 949.18 36,000 -1.82(-0.19%)
Sep 24, 2020 956.00 972.19 945.85 951.00 34,172 -0.13(-0.01%)
Sep 23, 2020 978.99 985.20 950.02 951.13 42,465 -25.77(-2.64%)
Sep 22, 2020 971.02 994.50 971.02 976.90 47,233 +10.31(+1.07%)
Sep 21, 2020 959.43 979.48 942.43 966.59 61,689 -13.07(-1.33%)
Sep 18, 2020 1014 1018 976.33 979.66 98,000 -29.39(-2.91%)
Sep 17, 2020 1023 1023 999.16 1009 44,773 -18.61(-1.81%)
Sep 16, 2020 1030 1047 1026 1028 33,017 -2.57(-0.25%)
Sep 15, 2020 1060 1060 1030 1030 46,471 -16.17(-1.55%)
Sep 14, 2020 1055 1062 1043 1046 26,488 -5.82(-0.55%)
Sep 11, 2020 1045 1058 1036 1052 40,900 +7.25(+0.69%)
Sep 10, 2020 1051 1056 1035 1045 39,075 -4.68(-0.45%)
Sep 09, 2020 1043 1060 1033 1050 56,418 +19.81(+1.92%)
Sep 08, 2020 1059 1059 1022 1030 43,989 -38.78(-3.63%)
Sep 04, 2020 1118 1118 1063 1069 35,000 -23.12(-2.12%)
Sep 03, 2020 1104 1120 1073 1092 42,836 -10.98(-1.00%)
Sep 02, 2020 1096 1114 1081 1103 33,792 +14.90(+1.37%)
Sep 01, 2020 1076 1090 1069 1088 30,390 +0.99(+0.09%)
Aug 31, 2020 1098 1102 1083 1087 52,336 -16.54(-1.50%)
Aug 28, 2020 1118 1118 1099 1103 37,400 -8.25(-0.74%)
Aug 27, 2020 1094 1124 1093 1112 27,336 +26.20(+2.41%)
Aug 26, 2020 1089 1090 1078 1085 30,751 -10.35(-0.94%)
Aug 25, 2020 1092 1100 1077 1096 33,781 +6.70(+0.62%)
Aug 24, 2020 1069 1092 1069 1089 29,111 +19.85(+1.86%)
Aug 21, 2020 1068 1075 1063 1069 21,500 +0.38(+0.04%)
Aug 20, 2020 1065 1077 1061 1069 24,274 -5.59(-0.52%)
Aug 19, 2020 1073 1081 1068 1074 28,903 +2.18(+0.20%)
Aug 18, 2020 1076 1100 1064 1072 26,595 -1.25(-0.12%)
Aug 17, 2020 1094 1094 1065 1074 20,066 -23.68(-2.16%)
Aug 14, 2020 1081 1100 1073 1097 34,600 +13.27(+1.22%)
Aug 13, 2020 1068 1092 1059 1084 31,655 +11.25(+1.05%)
Aug 12, 2020 1100 1106 1065 1073 28,378 -21.02(-1.92%)
Aug 11, 2020 1113 1124 1088 1094 36,916 -5.47(-0.50%)
Aug 10, 2020 1082 1100 1082 1099 36,200 +9.12(+0.84%)
Aug 07, 2020 1077 1095 1072 1090 42,800 +12.05(+1.12%)
Aug 06, 2020 1062 1082 1058 1078 42,015 +14.98(+1.41%)
Aug 05, 2020 1048 1069 1046 1063 48,055 +20.33(+1.95%)
Aug 04, 2020 1043 1047 1030 1043 41,436 -5.67(-0.54%)
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.