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

Markel Corp (NY: MKL )

1,436.13 +7.62 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
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%)
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.