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

Markel Corp (NY: MKL )

1,652.22 +15.66 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2018 1017 1038 1017 1038 37,800 +23.13(+2.28%)
Dec 28, 2018 1014 1030 1000 1015 49,700 +4.17(+0.41%)
Dec 27, 2018 988.02 1011 978.77 1011 54,530 +13.83(+1.39%)
Dec 26, 2018 955.00 997.51 955.00 996.92 46,852 +42.53(+4.46%)
Dec 24, 2018 968.50 972.29 954.39 954.39 26,300 -20.26(-2.08%)
Dec 21, 2018 986.89 1017 971.51 974.65 97,500 -8.85(-0.90%)
Dec 20, 2018 1006 1018 980.00 983.50 83,660 -26.48(-2.62%)
Dec 19, 2018 1005 1035 1002 1010 77,446 +2.26(+0.22%)
Dec 18, 2018 1033 1037 990.37 1008 82,219 -19.94(-1.94%)
Dec 17, 2018 1045 1048 1022 1028 35,034 -20.92(-2.00%)
Dec 14, 2018 1055 1070 1037 1049 57,800 -12.60(-1.19%)
Dec 13, 2018 1061 1077 1051 1061 28,041 +2.18(+0.21%)
Dec 12, 2018 1063 1078 1055 1059 37,229 -2.33(-0.22%)
Dec 11, 2018 1064 1080 1049 1061 42,308 +5.61(+0.53%)
Dec 10, 2018 1051 1080 1028 1056 77,079 +7.49(+0.71%)
Dec 07, 2018 1135 1139 1026 1048 148,700 -99.70(-8.69%)
Dec 06, 2018 1119 1148 1111 1148 95,644 +11.47(+1.01%)
Dec 04, 2018 1154 1154 1131 1136 40,300 -7.76(-0.68%)
Dec 03, 2018 1157 1159 1131 1144 46,195 +0.08(+0.01%)
Nov 30, 2018 1117 1150 1117 1144 58,400 +27.99(+2.51%)
Nov 29, 2018 1115 1129 1114 1116 30,477 -3.96(-0.35%)
Nov 28, 2018 1098 1120 1092 1120 31,484 +25.51(+2.33%)
Nov 27, 2018 1110 1119 1090 1095 36,083 -20.30(-1.82%)
Nov 26, 2018 1091 1117 1090 1115 41,466 +27.48(+2.53%)
Nov 23, 2018 1081 1099 1081 1087 13,200 +1.63(+0.15%)
Nov 21, 2018 1086 1086 1086 0 -3.23(-0.30%)
Nov 20, 2018 1100 1117 1080 1089 43,485 -24.83(-2.23%)
Nov 19, 2018 1120 1120 1101 1114 24,349 +5.19(+0.47%)
Nov 16, 2018 1098 1124 1094 1109 26,400 +8.91(+0.81%)
Nov 15, 2018 1079 1100 1075 1100 28,218 +13.54(+1.25%)
Nov 14, 2018 1106 1112 1076 1086 37,441 -17.73(-1.61%)
Nov 13, 2018 1097 1108 1095 1104 40,566 +0.67(+0.06%)
Nov 12, 2018 1122 1122 1101 1103 29,912 -18.72(-1.67%)
Nov 09, 2018 1115 1135 1115 1122 15,200 -8.84(-0.78%)
Nov 08, 2018 1126 1144 1123 1131 19,323 +3.62(+0.32%)
Nov 07, 2018 1109 1132 1107 1127 23,419 +21.26(+1.92%)
Nov 06, 2018 1105 1112 1099 1106 47,879 +7.20(+0.66%)
Nov 05, 2018 1086 1108 1086 1099 28,410 +19.04(+1.76%)
Nov 02, 2018 1073 1090 1070 1080 33,400 +12.86(+1.21%)
Nov 01, 2018 1093 1115 1062 1067 67,744 -26.39(-2.41%)
Oct 31, 2018 1100 1110 1057 1093 93,978 +19.24(+1.79%)
Oct 30, 2018 1025 1077 1024 1074 62,786 +54.00(+5.29%)
Oct 29, 2018 1082 1092 1020 1020 145,051 -56.40(-5.24%)
Oct 26, 2018 1070 1090 1063 1076 34,600 -0.92(-0.09%)
Oct 25, 2018 1080 1094 1075 1077 60,706 -3.97(-0.37%)
Oct 24, 2018 1088 1099 1075 1081 51,171 -10.09(-0.92%)
Oct 23, 2018 1088 1108 1080 1091 41,489 -7.27(-0.66%)
Oct 22, 2018 1115 1121 1090 1099 44,353 -21.87(-1.95%)
Oct 19, 2018 1128 1136 1117 1121 25,800 -3.36(-0.30%)
Oct 18, 2018 1120 1139 1119 1124 37,950 -2.34(-0.21%)
Oct 17, 2018 1133 1149 1120 1126 53,241 -2.49(-0.22%)
Oct 16, 2018 1118 1131 1113 1129 60,986 +16.30(+1.47%)
Oct 15, 2018 1131 1131 1112 1112 49,292 -18.79(-1.66%)
Oct 12, 2018 1142 1150 1110 1131 55,900 +0.15(+0.01%)
Oct 11, 2018 1155 1160 1125 1131 54,066 -28.00(-2.42%)
Oct 10, 2018 1192 1196 1159 1159 35,882 -32.68(-2.74%)
Oct 09, 2018 1181 1203 1181 1192 57,149 +7.71(+0.65%)
Oct 08, 2018 1178 1188 1177 1184 32,822 +4.00(+0.34%)
Oct 05, 2018 1180 1193 1176 1180 34,000 -3.85(-0.33%)
Oct 04, 2018 1172 1185 1170 1184 52,853 +12.87(+1.10%)
Oct 03, 2018 1180 1185 1168 1171 56,263 -6.70(-0.57%)
Oct 02, 2018 1182 1191 1168 1178 54,867 -3.97(-0.34%)
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.