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

Markel Corp (NY: MKL )

1,436.52 -14.43 (-0.99%)
Official Closing Price Updated: 6:30 PM EDT, Apr 26, 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 29, 2021 1322 1331 1311 1313 31,554 -11.92(-0.90%)
Oct 28, 2021 1305 1327 1304 1325 24,396 +23.05(+1.77%)
Oct 27, 2021 1321 1344 1302 1302 35,281 -23.59(-1.78%)
Oct 26, 2021 1333 1340 1326 27,744 -4.94(-0.37%)
Oct 25, 2021 1325 1334 1310 1331 31,215 +9.39(+0.71%)
Oct 22, 2021 1317 1325 1310 1321 44,412 +3.57(+0.27%)
Oct 21, 2021 1320 1324 1309 1318 52,024 -6.14(-0.46%)
Oct 20, 2021 1313 1330 1313 1324 44,537 +13.15(+1.00%)
Oct 19, 2021 1306 1312 1293 1311 44,892 +13.66(+1.05%)
Oct 18, 2021 1311 1316 1290 1297 59,092 -22.55(-1.71%)
Oct 15, 2021 1300 1319 1296 1319 251,150 +22.81(+1.76%)
Oct 14, 2021 1276 1300 1275 1297 64,272 +26.49(+2.09%)
Oct 13, 2021 1264 1275 1244 1270 45,294 +11.52(+0.92%)
Oct 12, 2021 1249 1272 1240 1259 46,203 +18.93(+1.53%)
Oct 11, 2021 1266 1274 1239 1240 46,095 -26.06(-2.06%)
Oct 08, 2021 1260 1274 1257 1266 31,436 +10.71(+0.85%)
Oct 07, 2021 1255 1266 1250 1255 41,228 +10.61(+0.85%)
Oct 06, 2021 1219 1244 1216 1244 37,443 +17.21(+1.40%)
Oct 05, 2021 1203 1234 1191 1227 50,577 +27.36(+2.28%)
Oct 04, 2021 1199 1231 1196 1200 37,695 -2.02(-0.17%)
Oct 01, 2021 1202 1209 1179 1202 64,946 +6.76(+0.57%)
Sep 30, 2021 1212 1225 1195 1195 38,446 -12.71(-1.05%)
Sep 29, 2021 1201 1214 1195 1208 46,356 +13.34(+1.12%)
Sep 28, 2021 1218 1225 1195 1194 34,251 -25.50(-2.09%)
Sep 27, 2021 1232 1246 1218 1220 39,974 -7.00(-0.57%)
Sep 24, 2021 1210 1232 1210 1227 25,526 +14.15(+1.17%)
Sep 23, 2021 1222 1235 1210 1213 33,882 -5.10(-0.42%)
Sep 22, 2021 1208 1224 1205 1218 31,484 +16.82(+1.40%)
Sep 21, 2021 1207 1214 1199 1201 28,743 +2.54(+0.21%)
Sep 20, 2021 1199 1201 1180 1199 41,721 -10.94(-0.90%)
Sep 17, 2021 1221 1230 1203 1210 96,318 -9.28(-0.76%)
Sep 16, 2021 1225 1230 1215 1219 29,581 -1.20(-0.10%)
Sep 15, 2021 1223 1231 1206 1220 36,013 -7.95(-0.65%)
Sep 14, 2021 1249 1254 1225 1228 30,477 -19.26(-1.54%)
Sep 13, 2021 1246 1253 1233 1247 31,690 +13.30(+1.08%)
Sep 10, 2021 1253 1255 1233 1234 24,966 -15.00(-1.20%)
Sep 09, 2021 1254 1266 1246 1249 30,690 -13.59(-1.08%)
Sep 08, 2021 1237 1263 1237 1263 41,751 +24.04(+1.94%)
Sep 07, 2021 1252 1252 1235 1238 34,962 -17.19(-1.37%)
Sep 03, 2021 1267 1267 1254 1256 17,735 -9.84(-0.78%)
Sep 02, 2021 1272 1274 1260 1266 18,306 -3.62(-0.29%)
Sep 01, 2021 1275 1275 1260 1269 28,718 -1.13(-0.09%)
Aug 31, 2021 1260 1276 1260 1270 28,948 +7.80(+0.62%)
Aug 30, 2021 1271 1273 1251 1262 28,267 -10.35(-0.81%)
Aug 27, 2021 1262 1276 1262 1273 19,457 +8.42(+0.67%)
Aug 26, 2021 1274 1279 1260 1264 16,495 -7.94(-0.62%)
Aug 25, 2021 1263 1280 1260 1272 22,811 +10.06(+0.80%)
Aug 24, 2021 1260 1272 1257 1262 20,515 +3.43(+0.27%)
Aug 23, 2021 1271 1278 1259 1259 24,801 -10.05(-0.79%)
Aug 20, 2021 1253 1274 1250 1269 23,417 +13.53(+1.08%)
Aug 19, 2021 1246 1268 1245 1255 26,382 -2.97(-0.24%)
Aug 18, 2021 1259 1279 1258 1258 23,983 -6.14(-0.49%)
Aug 17, 2021 1270 1283 1260 1264 28,823 -9.47(-0.74%)
Aug 16, 2021 1268 1283 1261 1274 23,158 -1.76(-0.14%)
Aug 13, 2021 1281 1284 1271 1276 25,925 -4.52(-0.35%)
Aug 12, 2021 1288 1288 1272 1280 21,169 -2.78(-0.22%)
Aug 11, 2021 1267 1288 1266 1283 31,142 +24.19(+1.92%)
Aug 10, 2021 1256 1278 1248 1259 51,276 +2.81(+0.22%)
Aug 09, 2021 1256 1260 1245 1256 35,785 -1.21(-0.10%)
Aug 06, 2021 1248 1266 1248 1257 42,149 +15.12(+1.22%)
Aug 05, 2021 1214 1244 1210 1242 40,076 +31.94(+2.64%)
Aug 04, 2021 1235 1250 1210 1210 64,082 +3.64(+0.30%)
Aug 03, 2021 1208 1216 1193 1206 28,703 +0.23(+0.02%)
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.