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

Markel Corp (NY: MKL )

1,450.95 -11.41 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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, 2019 1052 1058 1043 1054 29,557 +1.88(+0.18%)
Jan 30, 2019 1035 1055 1026 1052 37,546 +20.17(+1.96%)
Jan 29, 2019 1048 1048 1027 1031 26,846 -3.29(-0.32%)
Jan 28, 2019 1038 1043 1031 1035 33,386 -3.99(-0.38%)
Jan 25, 2019 1040 1048 1029 1039 49,800 -0.14(-0.01%)
Jan 24, 2019 1037 1042 1023 1039 29,439 -1.45(-0.14%)
Jan 23, 2019 1037 1060 1034 1040 35,131 +5.33(+0.51%)
Jan 22, 2019 1066 1081 1035 1035 44,183 -33.20(-3.11%)
Jan 18, 2019 1067 1072 1058 1068 33,200 +11.85(+1.12%)
Jan 17, 2019 1055 1065 1050 1056 27,758 +1.05(+0.10%)
Jan 16, 2019 1048 1064 1038 1055 52,073 +15.20(+1.46%)
Jan 15, 2019 1029 1042 1022 1040 28,700 +10.04(+0.97%)
Jan 14, 2019 1038 1043 1020 1030 41,301 -9.09(-0.87%)
Jan 11, 2019 1044 1047 1025 1039 31,200 -2.33(-0.22%)
Jan 10, 2019 1034 1044 1030 1041 38,813 +2.12(+0.20%)
Jan 09, 2019 1048 1053 1025 1039 51,020 -1.06(-0.10%)
Jan 08, 2019 1051 1054 1027 1040 42,859 +0.41(+0.04%)
Jan 07, 2019 1034 1051 1031 1040 27,091 +10.70(+1.04%)
Jan 04, 2019 1012 1046 1012 1029 58,500 +21.88(+2.17%)
Jan 03, 2019 1020 1030 1005 1007 32,381 -14.81(-1.45%)
Jan 02, 2019 1022 1044 1013 1022 34,363 -15.81(-1.52%)
Dec 31, 2018 1017 1038 1017 1038 37,800 +23.13(+2.28%)
Dec 28, 2018 1014 1030 1000 1015 49,700 +4.17(+0.41%)
Dec 27, 2018 988.02 1011 978.77 1011 54,530 +13.83(+1.39%)
Dec 26, 2018 955.00 997.51 955.00 996.92 46,852 +42.53(+4.46%)
Dec 24, 2018 968.50 972.29 954.39 954.39 26,300 -20.26(-2.08%)
Dec 21, 2018 986.89 1017 971.51 974.65 97,500 -8.85(-0.90%)
Dec 20, 2018 1006 1018 980.00 983.50 83,660 -26.48(-2.62%)
Dec 19, 2018 1005 1035 1002 1010 77,446 +2.26(+0.22%)
Dec 18, 2018 1033 1037 990.37 1008 82,219 -19.94(-1.94%)
Dec 17, 2018 1045 1048 1022 1028 35,034 -20.92(-2.00%)
Dec 14, 2018 1055 1070 1037 1049 57,800 -12.60(-1.19%)
Dec 13, 2018 1061 1077 1051 1061 28,041 +2.18(+0.21%)
Dec 12, 2018 1063 1078 1055 1059 37,229 -2.33(-0.22%)
Dec 11, 2018 1064 1080 1049 1061 42,308 +5.61(+0.53%)
Dec 10, 2018 1051 1080 1028 1056 77,079 +7.49(+0.71%)
Dec 07, 2018 1135 1139 1026 1048 148,700 -99.70(-8.69%)
Dec 06, 2018 1119 1148 1111 1148 95,644 +11.47(+1.01%)
Dec 04, 2018 1154 1154 1131 1136 40,300 -7.76(-0.68%)
Dec 03, 2018 1157 1159 1131 1144 46,195 +0.08(+0.01%)
Nov 30, 2018 1117 1150 1117 1144 58,400 +27.99(+2.51%)
Nov 29, 2018 1115 1129 1114 1116 30,477 -3.96(-0.35%)
Nov 28, 2018 1098 1120 1092 1120 31,484 +25.51(+2.33%)
Nov 27, 2018 1110 1119 1090 1095 36,083 -20.30(-1.82%)
Nov 26, 2018 1091 1117 1090 1115 41,466 +27.48(+2.53%)
Nov 23, 2018 1081 1099 1081 1087 13,200 +1.63(+0.15%)
Nov 21, 2018 1086 1086 1086 0 -3.23(-0.30%)
Nov 20, 2018 1100 1117 1080 1089 43,485 -24.83(-2.23%)
Nov 19, 2018 1120 1120 1101 1114 24,349 +5.19(+0.47%)
Nov 16, 2018 1098 1124 1094 1109 26,400 +8.91(+0.81%)
Nov 15, 2018 1079 1100 1075 1100 28,218 +13.54(+1.25%)
Nov 14, 2018 1106 1112 1076 1086 37,441 -17.73(-1.61%)
Nov 13, 2018 1097 1108 1095 1104 40,566 +0.67(+0.06%)
Nov 12, 2018 1122 1122 1101 1103 29,912 -18.72(-1.67%)
Nov 09, 2018 1115 1135 1115 1122 15,200 -8.84(-0.78%)
Nov 08, 2018 1126 1144 1123 1131 19,323 +3.62(+0.32%)
Nov 07, 2018 1109 1132 1107 1127 23,419 +21.26(+1.92%)
Nov 06, 2018 1105 1112 1099 1106 47,879 +7.20(+0.66%)
Nov 05, 2018 1086 1108 1086 1099 28,410 +19.04(+1.76%)
Nov 02, 2018 1073 1090 1070 1080 33,400 +12.86(+1.21%)
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.