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 (%)
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%)
Jun 01, 2021 1234 1241 1218 1229 73,878 +3.68(+0.30%)
May 28, 2021 1241 1243 1225 1225 45,889 -8.42(-0.68%)
May 27, 2021 1218 1239 1208 1234 252,295 +25.14(+2.08%)
May 26, 2021 1215 1226 1207 1209 69,189 -9.02(-0.74%)
May 25, 2021 1230 1239 1214 1218 53,565 -12.21(-0.99%)
May 24, 2021 1237 1250 1226 1230 48,920 -9.91(-0.80%)
May 21, 2021 1251 1269 1230 1240 72,662 -8.96(-0.72%)
May 20, 2021 1223 1251 1222 1249 76,051 +29.14(+2.39%)
May 19, 2021 1208 1222 1199 1220 61,253 +9.14(+0.76%)
May 18, 2021 1200 1223 1192 1211 103,908 +9.58(+0.80%)
May 17, 2021 1226 1226 1196 1201 63,763 -32.31(-2.62%)
May 14, 2021 1219 1236 1216 1233 42,646 +20.99(+1.73%)
May 13, 2021 1190 1216 1178 1212 41,936 +36.30(+3.09%)
May 12, 2021 1197 1200 1174 1176 36,143 -18.07(-1.51%)
May 11, 2021 1205 1212 1193 1194 58,394 -21.72(-1.79%)
May 10, 2021 1225 1250 1214 1216 62,203 -4.55(-0.37%)
May 07, 2021 1189 1222 1189 1220 50,324 +21.95(+1.83%)
May 06, 2021 1193 1202 1185 1198 43,496 +13.40(+1.13%)
May 05, 2021 1183 1189 1157 1185 45,757 +3.13(+0.26%)
May 04, 2021 1189 1199 1178 1182 40,991 -8.91(-0.75%)
May 03, 2021 1186 1204 1176 1191 41,636 +14.38(+1.22%)
Apr 30, 2021 1170 1188 1166 1176 55,200 +2.43(+0.21%)
Apr 29, 2021 1190 1200 1167 1174 53,550 -4.85(-0.41%)
Apr 28, 2021 1190 1190 1170 1179 50,785 -9.72(-0.82%)
Apr 27, 2021 1181 1190 1176 1189 34,059 +6.57(+0.56%)
Apr 26, 2021 1195 1197 1181 1182 48,041 -6.85(-0.58%)
Apr 23, 2021 1186 1194 1180 1189 33,100 +4.58(+0.39%)
Apr 22, 2021 1209 1209 1181 1184 41,232 -29.76(-2.45%)
Apr 21, 2021 1198 1216 1197 1214 38,090 +16.53(+1.38%)
Apr 20, 2021 1202 1211 1189 1197 46,182 -14.06(-1.16%)
Apr 19, 2021 1216 1218 1202 1212 36,180 -3.08(-0.25%)
Apr 16, 2021 1209 1219 1206 1215 43,500 +9.33(+0.77%)
Apr 15, 2021 1200 1207 1195 1205 28,482 +5.31(+0.44%)
Apr 14, 2021 1190 1205 1190 1200 37,907 +13.97(+1.18%)
Apr 13, 2021 1183 1194 1178 1186 56,280 +2.25(+0.19%)
Apr 12, 2021 1174 1190 1169 1184 40,305 +8.85(+0.75%)
Apr 09, 2021 1178 1181 1162 1175 55,700 +5.58(+0.48%)
Apr 08, 2021 1167 1178 1161 1169 29,305 -0.03(-0.00%)
Apr 07, 2021 1173 1180 1162 1169 38,803 -4.96(-0.42%)
Apr 06, 2021 1173 1186 1165 1174 50,084 +0.88(+0.07%)
Apr 05, 2021 1160 1175 1160 1173 34,565 +16.50(+1.43%)
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.