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

Markel Corp (NY: MKL )

1,444.51 -6.44 (-0.44%)
Streaming Delayed Price Updated: 9:36 AM 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 (%)
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%)
Aug 02, 2021 1213 1229 1203 1206 24,431 +0.10(+0.01%)
Jul 30, 2021 1202 1217 1202 1206 26,894 -2.35(-0.19%)
Jul 29, 2021 1208 1217 1198 1209 24,650 +10.71(+0.89%)
Jul 28, 2021 1220 1234 1194 1198 37,138 -18.24(-1.50%)
Jul 27, 2021 1210 1228 1200 1216 32,306 +2.47(+0.20%)
Jul 26, 2021 1221 1235 1212 1214 44,006 -15.75(-1.28%)
Jul 23, 2021 1226 1244 1223 1229 35,163 +12.85(+1.06%)
Jul 22, 2021 1235 1244 1216 1216 33,126 -14.77(-1.20%)
Jul 21, 2021 1221 1242 1220 1231 38,871 +17.70(+1.46%)
Jul 20, 2021 1193 1231 1187 1214 63,617 +29.55(+2.50%)
Jul 19, 2021 1209 1209 1177 1184 65,819 -32.01(-2.63%)
Jul 16, 2021 1210 1222 1203 1216 41,644 +13.13(+1.09%)
Jul 15, 2021 1183 1203 1175 1203 59,638 +12.36(+1.04%)
Jul 14, 2021 1199 1201 1187 1191 30,877 -1.19(-0.10%)
Jul 13, 2021 1205 1210 1186 1192 50,518 -18.28(-1.51%)
Jul 12, 2021 1221 1230 1201 1210 95,111 -28.30(-2.29%)
Jul 09, 2021 1225 1239 1219 1238 75,890 +27.90(+2.31%)
Jul 08, 2021 1234 1237 1206 1210 50,548 -36.43(-2.92%)
Jul 07, 2021 1216 1255 1213 1247 83,156 +28.41(+2.33%)
Jul 06, 2021 1221 1225 1201 1218 62,697 -0.43(-0.04%)
Jul 02, 2021 1213 1224 1207 1219 37,316 +5.00(+0.41%)
Jul 01, 2021 1189 1220 1186 1214 47,373 +27.13(+2.29%)
Jun 30, 2021 1199 1201 1178 1187 56,982 -9.32(-0.78%)
Jun 29, 2021 1188 1204 1180 1196 47,373 +13.95(+1.18%)
Jun 28, 2021 1200 1200 1168 1182 38,347 -13.52(-1.13%)
Jun 25, 2021 1173 1198 1171 1196 99,745 +21.62(+1.84%)
Jun 24, 2021 1175 1180 1170 1174 35,558 +1.04(+0.09%)
Jun 23, 2021 1184 1184 1173 1173 32,873 -13.50(-1.14%)
Jun 22, 2021 1185 1198 1179 1186 41,555 +2.29(+0.19%)
Jun 21, 2021 1166 1192 1160 1184 58,674 +29.15(+2.52%)
Jun 18, 2021 1174 1182 1155 1155 106,742 -31.00(-2.61%)
Jun 17, 2021 1205 1207 1183 1186 45,188 -13.86(-1.16%)
Jun 16, 2021 1220 1220 1195 1200 44,912 -14.91(-1.23%)
Jun 15, 2021 1207 1220 1199 1215 29,955 +10.90(+0.91%)
Jun 14, 2021 1208 1210 1197 1204 28,159 -1.92(-0.16%)
Jun 11, 2021 1208 1211 1202 1206 25,600 +3.81(+0.32%)
Jun 10, 2021 1206 1214 1199 1202 31,980 +4.72(+0.39%)
Jun 09, 2021 1206 1216 1196 1197 31,208 -12.08(-1.00%)
Jun 08, 2021 1213 1217 1200 1209 35,035 -0.81(-0.07%)
Jun 07, 2021 1227 1231 1201 1210 40,753 -18.02(-1.47%)
Jun 04, 2021 1233 1238 1217 1228 33,323 +1.69(+0.14%)
Jun 03, 2021 1218 1231 1208 1226 49,908 -0.55(-0.04%)
Jun 02, 2021 1238 1238 1214 1227 52,783 -2.14(-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.