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

Markel Corp (NY: MKL )

1,581.06 +4.51 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
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.