Markel Corp (NY: MKL )

1,031.94 USD +29.84 (+2.98%)
Official Closing Price Updated: 4:10 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 1016 1037 1002 1032 80,746 +29.84(+2.98%)
Jan 19, 2021 1009 1010 1000 1002 59,871 -3.34(-0.33%)
Jan 15, 2021 1013 1016 1000 1005 47,700 -10.08(-0.99%)
Jan 14, 2021 1014 1026 1000 1016 73,669 +0.00(+0.00%)
Jan 13, 2021 1027 1030 1005 1016 51,817 -11.67(-1.14%)
Jan 12, 2021 1029 1035 1017 1027 39,669 -5.42(-0.52%)
Jan 11, 2021 1045 1045 1027 1033 45,258 -18.88(-1.80%)
Jan 08, 2021 1055 1061 1043 1051 53,200 -3.99(-0.38%)
Jan 07, 2021 1066 1068 1037 1055 68,573 -4.02(-0.38%)
Jan 06, 2021 1018 1068 1018 1060 82,218 +41.44(+4.07%)
Jan 05, 2021 1015 1024 1000 1018 48,908 -2.95(-0.29%)
Jan 04, 2021 1031 1031 1013 1021 49,194 -12.29(-1.19%)
Dec 31, 2020 1033 1033 1033 54,229 +13.61(+1.33%)
Dec 30, 2020 994.38 1024 994.00 1020 54,229 +26.90(+2.71%)
Dec 29, 2020 997.00 1001 986.51 992.79 46,169 +0.91(+0.09%)
Dec 28, 2020 992.00 1005 985.11 991.88 48,172 +0.98(+0.10%)
Dec 24, 2020 984.20 991.10 975.56 990.90 18,800 +1.28(+0.13%)
Dec 23, 2020 985.30 1000 984.46 989.62 37,090 +8.82(+0.90%)
Dec 22, 2020 987.12 992.97 977.79 980.80 40,158 -7.70(-0.78%)
Dec 21, 2020 988.01 990.60 965.49 988.50 64,204 +0.49(+0.05%)
Dec 18, 2020 1012 1017 988.01 988.01 124,200 -22.99(-2.27%)
Dec 17, 2020 1011 1023 1006 1011 54,212 +0.76(+0.08%)
Dec 16, 2020 1016 1025 1006 1010 63,313 -5.03(-0.50%)
Dec 15, 2020 996.20 1019 993.58 1015 60,897 +22.58(+2.27%)
Dec 14, 2020 1015 1018 988.26 992.69 71,221 -16.39(-1.62%)
Dec 11, 2020 1016 1032 1008 1009 46,300 -18.73(-1.82%)
Dec 10, 2020 1007 1030 1000 1028 70,154 +19.37(+1.92%)
Dec 09, 2020 1001 1011 990.00 1008 50,715 +8.41(+0.84%)
Dec 08, 2020 979.19 1009 978.00 1000 68,507 +17.89(+1.82%)
Dec 07, 2020 993.88 998.00 980.68 982.14 51,606 -17.75(-1.78%)
Dec 04, 2020 982.84 1002 982.84 999.89 45,300 +21.27(+2.17%)
Dec 03, 2020 990.65 994.94 975.70 978.62 41,880 -13.10(-1.32%)
Dec 02, 2020 988.54 999.99 981.93 991.72 81,851 -2.93(-0.29%)
Dec 01, 2020 997.10 998.00 976.12 994.65 49,459 +20.82(+2.14%)
Nov 30, 2020 1003 1007 971.20 973.83 199,251 -30.46(-3.03%)
Nov 27, 2020 1004 1012 991.19 1004 32,200 -2.71(-0.27%)
Nov 25, 2020 1030 1030 1004 1007 59,400 -20.49(-1.99%)
Nov 24, 2020 1012 1028 1001 1027 78,816 +28.60(+2.86%)
Nov 23, 2020 1004 1005 990.19 998.89 53,375 +1.54(+0.15%)
Nov 20, 2020 1009 1014 989.10 997.35 62,400 -10.97(-1.09%)
Nov 19, 2020 1026 1026 995.00 1008 76,472 -26.69(-2.58%)
Nov 18, 2020 1061 1061 1030 1035 76,378 -19.31(-1.83%)
Nov 17, 2020 1059 1064 1046 1054 49,821 -14.42(-1.35%)
Nov 16, 2020 1064 1073 1051 1069 46,400 +26.68(+2.56%)
Nov 13, 2020 1029 1051 1021 1042 44,700 +24.13(+2.37%)
Nov 12, 2020 1027 1028 1003 1018 45,913 -15.95(-1.54%)
Nov 11, 2020 1054 1059 1026 1034 43,358 -11.78(-1.13%)
Nov 10, 2020 1030 1048 1017 1046 69,139 +17.77(+1.73%)
Nov 09, 2020 1032 1053 1015 1028 80,447 +50.97(+5.22%)
Nov 06, 2020 996.34 996.34 974.14 976.92 37,200 -14.50(-1.46%)
Nov 05, 2020 987.04 1004 978.52 991.42 54,241 +15.65(+1.60%)
Nov 04, 2020 965.58 991.00 951.15 975.77 70,180 +0.11(+0.01%)
Nov 03, 2020 960.00 986.02 960.00 975.66 92,024 +15.63(+1.63%)
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.