Skip to main content

Markel Corp (NY: MKL )

1,476.34 +17.94 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 1155 1167 1140 1140 66,661 -16.55(-1.43%)
Mar 30, 2021 1162 1168 1155 1156 24,602 +0.41(+0.04%)
Mar 29, 2021 1149 1166 1140 1156 22,486 +4.75(+0.41%)
Mar 26, 2021 1143 1153 1131 1151 27,400 +10.38(+0.91%)
Mar 25, 2021 1129 1144 1121 1141 27,952 +14.01(+1.24%)
Mar 24, 2021 1129 1144 1122 1127 33,193 +3.94(+0.35%)
Mar 23, 2021 1113 1134 1110 1123 47,448 +11.28(+1.01%)
Mar 22, 2021 1113 1121 1103 1111 39,102 -9.04(-0.81%)
Mar 19, 2021 1134 1140 1113 1120 69,400 -23.65(-2.07%)
Mar 18, 2021 1155 1170 1138 1144 43,161 -4.65(-0.40%)
Mar 17, 2021 1149 1150 1133 1149 45,368 +7.07(+0.62%)
Mar 16, 2021 1146 1148 1129 1142 30,961 -2.30(-0.20%)
Mar 15, 2021 1155 1156 1130 1144 40,826 -11.66(-1.01%)
Mar 12, 2021 1142 1165 1135 1156 36,400 +22.67(+2.00%)
Mar 11, 2021 1131 1145 1125 1133 36,875 -0.32(-0.03%)
Mar 10, 2021 1116 1143 1111 1133 35,380 +21.04(+1.89%)
Mar 09, 2021 1133 1138 1107 1112 53,376 -18.21(-1.61%)
Mar 08, 2021 1116 1146 1109 1130 52,982 +23.61(+2.13%)
Mar 05, 2021 1110 1119 1087 1107 74,000 +6.49(+0.59%)
Mar 04, 2021 1105 1117 1085 1100 36,141 -9.42(-0.85%)
Mar 03, 2021 1107 1129 1100 1110 44,973 +3.16(+0.29%)
Mar 02, 2021 1105 1117 1097 1107 32,876 +0.36(+0.03%)
Mar 01, 2021 1102 1124 1101 1106 45,792 +17.45(+1.60%)
Feb 26, 2021 1090 1100 1077 1089 84,300 +0.78(+0.07%)
Feb 25, 2021 1116 1123 1086 1088 52,580 -27.61(-2.47%)
Feb 24, 2021 1118 1135 1110 1116 65,089 +6.59(+0.59%)
Feb 23, 2021 1089 1118 1080 1109 83,813 +23.95(+2.21%)
Feb 22, 2021 1086 1091 1078 1085 49,770 -6.09(-0.56%)
Feb 19, 2021 1089 1104 1083 1091 41,800 +5.83(+0.54%)
Feb 18, 2021 1086 1102 1080 1085 48,292 -8.55(-0.78%)
Feb 17, 2021 1080 1097 1062 1094 72,450 +11.89(+1.10%)
Feb 16, 2021 1111 1114 1078 1082 100,507 -24.95(-2.25%)
Feb 12, 2021 1134 1144 1099 1107 64,500 -30.35(-2.67%)
Feb 11, 2021 1111 1137 1104 1137 91,857 +26.30(+2.37%)
Feb 10, 2021 1100 1117 1097 1111 66,574 +11.95(+1.09%)
Feb 09, 2021 1087 1102 1080 1099 68,689 +8.93(+0.82%)
Feb 08, 2021 1100 1101 1063 1090 97,147 -9.38(-0.85%)
Feb 05, 2021 1077 1100 1073 1100 102,900 +29.35(+2.74%)
Feb 04, 2021 1055 1073 1050 1070 92,911 +21.37(+2.04%)
Feb 03, 2021 1030 1055 1020 1049 111,212 +39.93(+3.96%)
Feb 02, 2021 998.18 1012 988.61 1009 75,826 +18.88(+1.91%)
Feb 01, 2021 978.05 995.19 970.26 989.98 62,920 +20.50(+2.11%)
Jan 29, 2021 977.63 984.74 961.66 969.48 94,500 -12.47(-1.27%)
Jan 28, 2021 957.45 987.17 948.00 981.95 110,963 +38.35(+4.06%)
Jan 27, 2021 980.49 982.00 942.45 943.60 88,058 -39.98(-4.06%)
Jan 26, 2021 995.24 999.00 980.00 983.58 64,628 -6.37(-0.64%)
Jan 25, 2021 993.80 999.45 986.01 989.95 53,441 -3.85(-0.39%)
Jan 22, 2021 995.00 999.69 985.00 993.80 58,700 -7.42(-0.74%)
Jan 21, 2021 1031 1038 999.01 1001 48,925 -30.72(-2.98%)
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%)
Nov 02, 2020 947.78 966.15 938.10 960.03 65,428 +27.23(+2.92%)
Oct 30, 2020 948.99 963.00 913.04 932.80 69,100 -19.80(-2.08%)
Oct 29, 2020 939.99 961.57 923.00 952.60 49,990 +15.97(+1.71%)
Oct 28, 2020 946.50 976.33 931.92 936.63 58,118 -33.02(-3.41%)
Oct 27, 2020 992.27 1006 967.48 969.65 51,166 -26.34(-2.64%)
Oct 26, 2020 1013 1013 982.58 995.99 41,876 -31.01(-3.02%)
Oct 23, 2020 1024 1032 1012 1027 49,600 +12.15(+1.20%)
Oct 22, 2020 996.30 1024 990.17 1015 62,363 +20.22(+2.03%)
Oct 21, 2020 956.25 1002 956.14 994.63 71,491 +35.83(+3.74%)
Oct 20, 2020 960.07 974.08 956.43 958.80 53,666 +4.58(+0.48%)
Oct 19, 2020 971.62 979.72 948.00 954.22 51,028 -17.40(-1.79%)
Oct 16, 2020 987.54 991.74 970.00 971.62 44,700 -11.92(-1.21%)
Oct 15, 2020 973.33 994.77 971.00 983.54 38,549 -5.83(-0.59%)
Oct 14, 2020 993.00 1010 986.72 989.37 32,953 -0.22(-0.02%)
Oct 13, 2020 1015 1032 989.59 989.59 45,236 -32.43(-3.17%)
Oct 12, 2020 982.31 1028 982.31 1022 47,970 +36.55(+3.71%)
Oct 09, 2020 1000 1005 985.47 985.47 37,200 -12.53(-1.26%)
Oct 08, 2020 983.35 999.70 983.35 998.00 32,983 +16.05(+1.63%)
Oct 07, 2020 989.38 999.11 974.74 981.95 54,883 +3.00(+0.31%)
Oct 06, 2020 997.94 997.94 976.12 978.95 48,007 -17.83(-1.79%)
Oct 05, 2020 981.07 999.88 967.10 996.78 56,671 +20.09(+2.06%)
Oct 02, 2020 946.57 985.30 944.97 976.69 31,100 +11.04(+1.14%)
Oct 01, 2020 981.29 987.05 954.91 965.65 41,535 -8.05(-0.83%)
Sep 30, 2020 971.18 988.45 962.02 973.70 54,976 +5.05(+0.52%)
Sep 29, 2020 974.83 978.99 958.10 968.65 42,830 -9.72(-0.99%)
Sep 28, 2020 965.97 996.95 956.01 978.37 52,500 +29.19(+3.08%)
Sep 25, 2020 938.23 952.39 938.23 949.18 36,000 -1.82(-0.19%)
Sep 24, 2020 956.00 972.19 945.85 951.00 34,172 -0.13(-0.01%)
Sep 23, 2020 978.99 985.20 950.02 951.13 42,465 -25.77(-2.64%)
Sep 22, 2020 971.02 994.50 971.02 976.90 47,233 +10.31(+1.07%)
Sep 21, 2020 959.43 979.48 942.43 966.59 61,689 -13.07(-1.33%)
Sep 18, 2020 1014 1018 976.33 979.66 98,000 -29.39(-2.91%)
Sep 17, 2020 1023 1023 999.16 1009 44,773 -18.61(-1.81%)
Sep 16, 2020 1030 1047 1026 1028 33,017 -2.57(-0.25%)
Sep 15, 2020 1060 1060 1030 1030 46,471 -16.17(-1.55%)
Sep 14, 2020 1055 1062 1043 1046 26,488 -5.82(-0.55%)
Sep 11, 2020 1045 1058 1036 1052 40,900 +7.25(+0.69%)
Sep 10, 2020 1051 1056 1035 1045 39,075 -4.68(-0.45%)
Sep 09, 2020 1043 1060 1033 1050 56,418 +19.81(+1.92%)
Sep 08, 2020 1059 1059 1022 1030 43,989 -38.78(-3.63%)
Sep 04, 2020 1118 1118 1063 1069 35,000 -23.12(-2.12%)
Sep 03, 2020 1104 1120 1073 1092 42,836 -10.98(-1.00%)
Sep 02, 2020 1096 1114 1081 1103 33,792 +14.90(+1.37%)
Sep 01, 2020 1076 1090 1069 1088 30,390 +0.99(+0.09%)
Aug 31, 2020 1098 1102 1083 1087 52,336 -16.54(-1.50%)
Aug 28, 2020 1118 1118 1099 1103 37,400 -8.25(-0.74%)
Aug 27, 2020 1094 1124 1093 1112 27,336 +26.20(+2.41%)
Aug 26, 2020 1089 1090 1078 1085 30,751 -10.35(-0.94%)
Aug 25, 2020 1092 1100 1077 1096 33,781 +6.70(+0.62%)
Aug 24, 2020 1069 1092 1069 1089 29,111 +19.85(+1.86%)
Aug 21, 2020 1068 1075 1063 1069 21,500 +0.38(+0.04%)
Aug 20, 2020 1065 1077 1061 1069 24,274 -5.59(-0.52%)
Aug 19, 2020 1073 1081 1068 1074 28,903 +2.18(+0.20%)
Aug 18, 2020 1076 1100 1064 1072 26,595 -1.25(-0.12%)
Aug 17, 2020 1094 1094 1065 1074 20,066 -23.68(-2.16%)
Aug 14, 2020 1081 1100 1073 1097 34,600 +13.27(+1.22%)
Aug 13, 2020 1068 1092 1059 1084 31,655 +11.25(+1.05%)
Aug 12, 2020 1100 1106 1065 1073 28,378 -21.02(-1.92%)
Aug 11, 2020 1113 1124 1088 1094 36,916 -5.47(-0.50%)
Aug 10, 2020 1082 1100 1082 1099 36,200 +9.12(+0.84%)
Aug 07, 2020 1077 1095 1072 1090 42,800 +12.05(+1.12%)
Aug 06, 2020 1062 1082 1058 1078 42,015 +14.98(+1.41%)
Aug 05, 2020 1048 1069 1046 1063 48,055 +20.33(+1.95%)
Aug 04, 2020 1043 1047 1030 1043 41,436 -5.67(-0.54%)
Aug 03, 2020 1045 1054 1036 1048 42,954 +3.80(+0.36%)
Jul 31, 2020 1043 1051 1030 1045 55,400 -0.83(-0.08%)
Jul 30, 2020 998.00 1053 998.00 1045 70,375 +33.67(+3.33%)
Jul 29, 2020 1023 1060 1005 1012 85,413 +19.22(+1.94%)
Jul 28, 2020 1011 1025 990.72 992.48 58,283 -22.43(-2.21%)
Jul 27, 2020 1013 1021 991.89 1015 63,029 -0.53(-0.05%)
Jul 24, 2020 985.00 1021 984.99 1015 106,700 +27.92(+2.83%)
Jul 23, 2020 959.71 990.00 952.01 987.52 41,352 +28.83(+3.01%)
Jul 22, 2020 945.82 962.92 945.82 958.69 39,778 +4.24(+0.44%)
Jul 21, 2020 946.42 963.34 945.21 954.45 35,011 +11.12(+1.18%)
Jul 20, 2020 937.28 949.99 935.95 943.33 34,342 +3.15(+0.34%)
Jul 17, 2020 954.00 958.00 940.18 940.18 31,400 -13.64(-1.43%)
Jul 16, 2020 938.32 966.40 934.95 953.82 32,695 +12.99(+1.38%)
Jul 15, 2020 932.00 944.54 927.62 940.83 36,529 +13.62(+1.47%)
Jul 14, 2020 910.34 928.20 904.00 927.21 29,885 +15.41(+1.69%)
Jul 13, 2020 920.00 931.70 906.05 911.80 38,149 -2.12(-0.23%)
Jul 10, 2020 892.90 916.78 886.41 913.92 34,300 +21.01(+2.35%)
Jul 09, 2020 894.48 905.00 881.00 892.91 62,321 -5.18(-0.58%)
Jul 08, 2020 895.00 907.82 887.09 898.09 38,050 +4.63(+0.52%)
Jul 07, 2020 905.01 913.00 890.01 893.46 37,988 -20.90(-2.29%)
Jul 06, 2020 916.24 924.99 903.55 914.36 50,641 +9.03(+1.00%)
Jul 02, 2020 933.13 939.70 903.35 905.33 49,400 -8.84(-0.97%)
Jul 01, 2020 921.71 934.20 908.49 914.17 37,114 -9.00(-0.97%)
Jun 30, 2020 902.58 955.00 898.70 923.17 82,792 +15.99(+1.76%)
Jun 29, 2020 889.49 913.77 881.50 907.18 41,246 +24.85(+2.82%)
Jun 26, 2020 900.85 906.52 880.59 882.33 110,200 -25.53(-2.81%)
Jun 25, 2020 892.51 911.86 881.66 907.86 43,358 +12.71(+1.42%)
Jun 24, 2020 920.88 924.60 895.14 895.15 43,080 -37.61(-4.03%)
Jun 23, 2020 948.24 952.13 928.52 932.76 37,200 -1.98(-0.21%)
Jun 22, 2020 925.00 941.10 915.01 934.74 31,928 +3.98(+0.43%)
Jun 19, 2020 965.11 965.11 928.07 930.76 86,900 -16.27(-1.72%)
Jun 18, 2020 939.55 956.18 926.67 947.03 43,856 -1.05(-0.11%)
Jun 17, 2020 963.64 965.82 945.42 948.08 34,845 -18.07(-1.87%)
Jun 16, 2020 980.93 985.00 951.00 966.15 42,108 +20.76(+2.20%)
Jun 15, 2020 914.86 954.67 903.21 945.39 51,895 -4.56(-0.48%)
Jun 12, 2020 969.63 974.39 921.88 949.95 55,900 +20.15(+2.17%)
Jun 11, 2020 942.73 950.00 928.99 929.80 100,586 -53.03(-5.40%)
Jun 10, 2020 1022 1029 976.07 982.83 72,847 -49.07(-4.76%)
Jun 09, 2020 1030 1043 1015 1032 70,150 -17.65(-1.68%)
Jun 08, 2020 1032 1050 1017 1050 42,265 +28.13(+2.75%)
Jun 05, 2020 1006 1034 1000 1021 56,800 +40.01(+4.08%)
Jun 04, 2020 981.36 985.62 956.71 981.41 42,819 +7.96(+0.82%)
Jun 03, 2020 949.74 986.26 945.21 973.45 59,276 +42.68(+4.59%)
Jun 02, 2020 901.78 937.36 897.59 930.77 83,448 +33.02(+3.68%)
Jun 01, 2020 900.00 905.68 894.29 897.75 44,267 +0.33(+0.04%)
May 29, 2020 919.40 925.30 891.30 897.42 72,900 -33.18(-3.57%)
May 28, 2020 942.34 943.81 923.01 930.60 58,806 -7.15(-0.76%)
May 27, 2020 938.03 947.67 923.21 937.75 63,306 +18.76(+2.04%)
May 26, 2020 896.75 924.34 888.14 918.99 70,792 +50.14(+5.77%)
May 22, 2020 861.35 885.00 844.98 868.85 49,100 +5.77(+0.67%)
May 21, 2020 857.10 885.00 852.01 863.08 90,427 +3.08(+0.36%)
May 20, 2020 855.00 879.99 852.19 860.00 100,057 +13.46(+1.59%)
May 19, 2020 840.28 857.27 831.33 846.54 77,824 +2.48(+0.29%)
May 18, 2020 836.77 859.18 836.77 844.06 60,169 +12.51(+1.50%)
May 15, 2020 810.00 835.98 800.00 831.55 63,600 +18.37(+2.26%)
May 14, 2020 782.46 814.98 761.06 813.18 66,165 +22.73(+2.88%)
May 13, 2020 830.79 835.99 781.31 790.45 78,465 -46.94(-5.61%)
May 12, 2020 861.89 873.99 831.01 837.39 46,384 -21.28(-2.48%)
May 11, 2020 858.03 874.97 847.38 858.67 80,746 -11.04(-1.27%)
May 08, 2020 848.98 877.79 844.91 869.71 58,900 +33.70(+4.03%)
May 07, 2020 834.00 854.97 827.13 836.01 72,185 +25.98(+3.21%)
May 06, 2020 828.36 834.37 804.47 810.03 70,088 -18.33(-2.21%)
May 05, 2020 839.86 861.97 824.78 828.36 62,737 +5.54(+0.67%)
May 04, 2020 831.00 834.01 815.00 822.82 75,030 -11.26(-1.35%)
May 01, 2020 850.26 901.82 820.97 834.08 69,600 -31.76(-3.67%)
Apr 30, 2020 904.27 909.50 860.00 865.84 89,935 -45.02(-4.94%)
Apr 29, 2020 903.00 939.78 887.11 910.86 96,635 +2.75(+0.30%)
Apr 28, 2020 923.88 939.99 901.78 908.11 55,455 +7.19(+0.80%)
Apr 27, 2020 890.64 908.11 880.01 900.92 47,614 +21.38(+2.43%)
Apr 24, 2020 881.91 888.90 861.01 879.54 44,900 -1.89(-0.21%)
Apr 23, 2020 898.99 902.52 877.23 881.43 72,309 +2.39(+0.27%)
Apr 22, 2020 907.29 912.39 875.01 879.04 55,697 -10.40(-1.17%)
Apr 21, 2020 905.23 909.80 883.00 889.44 40,723 -38.38(-4.14%)
Apr 20, 2020 937.13 946.84 910.06 927.82 59,244 -26.57(-2.78%)
Apr 17, 2020 954.00 959.98 932.30 954.39 48,900 +31.53(+3.42%)
Apr 16, 2020 949.70 949.94 913.10 922.86 50,160 -15.64(-1.67%)
Apr 15, 2020 965.10 965.10 933.45 938.50 47,529 -37.79(-3.87%)
Apr 14, 2020 955.00 980.74 952.00 976.29 61,664 +32.30(+3.42%)
Apr 13, 2020 974.54 995.00 940.94 943.99 66,730 -61.41(-6.11%)
Apr 09, 2020 982.00 1023 982.00 1005 56,100 +25.02(+2.55%)
Apr 08, 2020 961.32 982.60 930.51 980.38 48,755 +37.38(+3.96%)
Apr 07, 2020 974.00 997.98 940.57 943.00 73,532 +18.06(+1.95%)
Apr 06, 2020 910.35 930.58 902.14 924.94 95,051 +57.64(+6.65%)
Apr 03, 2020 894.19 923.00 857.18 867.30 105,400 -42.05(-4.62%)
Apr 02, 2020 889.81 929.97 880.01 909.35 104,012 +23.63(+2.67%)
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.