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

Markel Corp (NY: MKL )

1,456.69 +20.56 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2020 1168 1184 1168 1173 42,500 -2.13(-0.18%)
Jan 30, 2020 1164 1179 1161 1175 34,559 +3.78(+0.32%)
Jan 29, 2020 1170 1182 1166 1171 25,223 +2.13(+0.18%)
Jan 28, 2020 1171 1184 1169 1169 40,656 -3.08(-0.26%)
Jan 27, 2020 1176 1184 1171 1172 30,915 -16.11(-1.36%)
Jan 24, 2020 1181 1191 1180 1188 30,600 +7.91(+0.67%)
Jan 23, 2020 1179 1187 1172 1180 35,785 -5.58(-0.47%)
Jan 22, 2020 1192 1193 1180 1186 38,688 -0.19(-0.02%)
Jan 21, 2020 1186 1193 1176 1186 32,996 -6.52(-0.55%)
Jan 17, 2020 1182 1195 1178 1193 32,200 +10.22(+0.86%)
Jan 16, 2020 1174 1186 1173 1183 27,264 +12.18(+1.04%)
Jan 15, 2020 1179 1187 1164 1170 44,081 -8.33(-0.71%)
Jan 14, 2020 1166 1180 1161 1179 46,783 +9.52(+0.81%)
Jan 13, 2020 1161 1172 1161 1169 42,731 +6.96(+0.60%)
Jan 10, 2020 1168 1171 1161 1162 23,900 -3.67(-0.31%)
Jan 09, 2020 1157 1169 1156 1166 25,417 +13.16(+1.14%)
Jan 08, 2020 1160 1166 1153 1153 41,063 -7.42(-0.64%)
Jan 07, 2020 1160 1169 1158 1160 30,344 -0.45(-0.04%)
Jan 06, 2020 1151 1164 1148 1161 50,394 -0.85(-0.07%)
Jan 03, 2020 1144 1165 1144 1161 35,000 +6.22(+0.54%)
Jan 02, 2020 1144 1155 1135 1155 40,216 +12.05(+1.05%)
Dec 31, 2019 1138 1148 1133 1143 39,300 +3.17(+0.28%)
Dec 30, 2019 1122 1140 1119 1140 51,713 +17.65(+1.57%)
Dec 27, 2019 1125 1126 1119 1122 25,100 -1.30(-0.12%)
Dec 26, 2019 1125 1133 1116 1124 22,397 -0.40(-0.04%)
Dec 24, 2019 1130 1135 1124 1124 14,000 -5.92(-0.52%)
Dec 23, 2019 1137 1143 1127 1130 39,436 -8.36(-0.73%)
Dec 20, 2019 1145 1151 1137 1138 36,400 -3.35(-0.29%)
Dec 19, 2019 1139 1148 1128 1142 47,329 +4.25(+0.37%)
Dec 18, 2019 1143 1147 1137 1137 50,693 -3.65(-0.32%)
Dec 17, 2019 1138 1143 1131 1141 41,513 +2.16(+0.19%)
Dec 16, 2019 1136 1144 1132 1139 40,096 +1.59(+0.14%)
Dec 13, 2019 1132 1138 1123 1137 36,200 +5.74(+0.51%)
Dec 12, 2019 1123 1140 1123 1132 42,627 +6.48(+0.58%)
Dec 11, 2019 1137 1140 1122 1125 33,608 -11.89(-1.05%)
Dec 10, 2019 1129 1143 1129 1137 42,787 +5.32(+0.47%)
Dec 09, 2019 1134 1140 1127 1132 34,394 -2.44(-0.22%)
Dec 06, 2019 1123 1139 1123 1134 31,300 +13.88(+1.24%)
Dec 05, 2019 1116 1127 1113 1120 34,292 +9.24(+0.83%)
Dec 04, 2019 1105 1124 1105 1111 42,155 +3.75(+0.34%)
Dec 03, 2019 1114 1119 1103 1107 44,421 -14.67(-1.31%)
Dec 02, 2019 1136 1140 1122 1122 34,297 -13.63(-1.20%)
Nov 29, 2019 1145 1149 1134 1136 18,100 -7.88(-0.69%)
Nov 27, 2019 1136 1149 1127 1143 26,100 +8.56(+0.75%)
Nov 26, 2019 1115 1137 1115 1135 44,792 +19.87(+1.78%)
Nov 25, 2019 1115 1124 1112 1115 29,011 +3.04(+0.27%)
Nov 22, 2019 1100 1116 1100 1112 36,100 +9.46(+0.86%)
Nov 21, 2019 1123 1130 1101 1102 43,579 -21.50(-1.91%)
Nov 20, 2019 1126 1140 1118 1124 70,942 +1.41(+0.13%)
Nov 19, 2019 1125 1130 1114 1123 42,108 -3.30(-0.29%)
Nov 18, 2019 1124 1133 1122 1126 31,671 +2.51(+0.22%)
Nov 15, 2019 1131 1135 1121 1123 33,000 -6.49(-0.57%)
Nov 14, 2019 1133 1140 1126 1130 45,077 -5.56(-0.49%)
Nov 13, 2019 1140 1146 1134 1135 23,223 -7.70(-0.67%)
Nov 12, 2019 1158 1162 1142 1143 29,067 -14.41(-1.24%)
Nov 11, 2019 1160 1179 1157 1158 21,243 -7.88(-0.68%)
Nov 08, 2019 1174 1179 1160 1165 20,900 -9.08(-0.77%)
Nov 07, 2019 1179 1186 1169 1174 32,876 -4.08(-0.35%)
Nov 06, 2019 1168 1183 1164 1179 51,026 +9.66(+0.83%)
Nov 05, 2019 1170 1177 1163 1169 26,386 -1.33(-0.11%)
Nov 04, 2019 1178 1184 1167 1170 32,659 -3.61(-0.31%)
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.