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: 7:00 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 (%)
Jan 31, 2022 1205 1235 1233 53,882 +20.24(+1.67%)
Jan 28, 2022 1190 1215 1181 1212 44,288 +25.97(+2.19%)
Jan 27, 2022 1200 1225 1180 1187 42,833 -3.69(-0.31%)
Jan 26, 2022 1201 1217 1182 1190 52,165 +2.40(+0.20%)
Jan 25, 2022 1217 1219 1183 1188 91,535 -41.59(-3.38%)
Jan 24, 2022 1200 1234 1181 1229 68,629 +11.19(+0.92%)
Jan 21, 2022 1227 1245 1210 1218 73,588 -16.73(-1.35%)
Jan 20, 2022 1244 1268 1232 1235 40,012 -2.79(-0.23%)
Jan 19, 2022 1271 1271 1236 1238 28,658 -21.99(-1.75%)
Jan 18, 2022 1274 1280 1256 1260 37,776 -16.88(-1.32%)
Jan 14, 2022 1277 0 +6.93(+0.55%)
Jan 13, 2022 1270 1285 1267 1270 38,499 +6.30(+0.50%)
Jan 12, 2022 1255 1265 1249 1263 52,514 +8.38(+0.67%)
Jan 11, 2022 1260 1260 1243 1255 40,115 -1.03(-0.08%)
Jan 10, 2022 1258 1259 1243 1256 42,032 +1.28(+0.10%)
Jan 07, 2022 1241 1260 1236 1255 32,892 +14.08(+1.13%)
Jan 06, 2022 1240 1250 1233 1241 54,563 +7.60(+0.62%)
Jan 05, 2022 1237 1252 1233 1233 40,151 -3.86(-0.31%)
Jan 04, 2022 1230 1258 1230 1237 52,581 +13.44(+1.10%)
Jan 03, 2022 1235 1239 1217 1223 30,780 -10.51(-0.85%)
Dec 31, 2021 1226 1242 1226 1234 20,673 +3.54(+0.29%)
Dec 30, 2021 1236 1246 1230 1230 24,195 -9.18(-0.74%)
Dec 29, 2021 1230 1243 1230 1240 24,853 +10.88(+0.89%)
Dec 28, 2021 1211 1236 1211 1229 25,597 +10.54(+0.87%)
Dec 27, 2021 1204 1222 1198 1218 29,759 +9.53(+0.79%)
Dec 23, 2021 1206 1216 1203 1209 29,137 +4.12(+0.34%)
Dec 22, 2021 1186 1207 1186 1205 41,216 +16.57(+1.39%)
Dec 21, 2021 1190 1215 1182 1188 88,647 -4.25(-0.36%)
Dec 20, 2021 1208 1210 1180 1192 69,647 -28.00(-2.29%)
Dec 17, 2021 1233 1240 1216 1220 74,305 -10.11(-0.82%)
Dec 16, 2021 1232 1250 1227 1230 59,090 +3.64(+0.30%)
Dec 15, 2021 1234 1245 1220 1227 53,615 -9.62(-0.78%)
Dec 14, 2021 1228 1253 1215 1236 42,208 +6.52(+0.53%)
Dec 13, 2021 1237 1249 1217 1230 40,994 -11.96(-0.96%)
Dec 10, 2021 1234 1245 1222 1242 39,149 +14.11(+1.15%)
Dec 09, 2021 1237 1242 1227 1228 31,181 -16.56(-1.33%)
Dec 08, 2021 1253 1260 1240 1244 26,017 -5.27(-0.42%)
Dec 07, 2021 1252 1264 1242 1250 30,820 +6.48(+0.52%)
Dec 06, 2021 1224 1254 1223 1243 48,080 +34.14(+2.82%)
Dec 03, 2021 1225 1239 1199 1209 60,136 -13.76(-1.13%)
Dec 02, 2021 1197 1235 1190 1223 46,140 +34.58(+2.91%)
Dec 01, 2021 1211 1235 1187 1188 60,299 -6.76(-0.57%)
Nov 30, 2021 1234 1234 1191 1195 76,812 -48.92(-3.93%)
Nov 29, 2021 1256 1256 1238 1244 43,201 -1.60(-0.13%)
Nov 26, 2021 1244 1260 1235 1245 30,691 -33.56(-2.62%)
Nov 24, 2021 1287 1290 1272 1279 29,290 -8.69(-0.67%)
Nov 23, 2021 1265 1289 1261 1288 46,154 +25.72(+2.04%)
Nov 22, 2021 1245 1275 1240 1262 49,244 +20.37(+1.64%)
Nov 19, 2021 1244 1251 1230 1242 51,625 -11.57(-0.92%)
Nov 18, 2021 1263 1255 1251 1253 49,541 -11.29(-0.89%)
Nov 17, 2021 1277 1288 1258 1264 57,700 -11.68(-0.92%)
Nov 16, 2021 1280 1290 1275 1276 27,884 -1.76(-0.14%)
Nov 15, 2021 1299 1299 1271 1278 43,556 -11.93(-0.92%)
Nov 12, 2021 1300 1304 1283 1290 28,190 -8.64(-0.67%)
Nov 11, 2021 1305 1313 1294 1298 18,809 -3.17(-0.24%)
Nov 10, 2021 1300 1302 21,404 -2.85(-0.22%)
Nov 09, 2021 1311 1312 1297 1304 15,352 -6.61(-0.50%)
Nov 08, 2021 1319 1328 1311 1311 18,877 -1.71(-0.13%)
Nov 05, 2021 1313 1323 1301 1313 30,303 +11.95(+0.92%)
Nov 04, 2021 1319 1323 1295 1301 25,272 -10.07(-0.77%)
Nov 03, 2021 1318 1339 1301 1311 62,081 -18.74(-1.41%)
Nov 02, 2021 1317 1335 1307 1330 25,798 +13.48(+1.02%)
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.