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

Markel Corp (NY: MKL )

1,462.36 -17.29 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
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%)
Nov 01, 2021 1316 1324 1306 1316 24,700 +2.96(+0.23%)
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%)
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.