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

Markel Corp (NY: MKL )

1,592.43 +11.37 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Oct 31, 2019 1160 1177 1150 1171 43,682 +6.17(+0.53%)
Oct 30, 2019 1121 1175 1119 1165 60,031 +46.14(+4.12%)
Oct 29, 2019 1107 1119 1105 1119 40,848 +8.70(+0.78%)
Oct 28, 2019 1112 1117 1100 1110 21,388 -0.78(-0.07%)
Oct 25, 2019 1116 1124 1109 1111 23,500 -4.56(-0.41%)
Oct 24, 2019 1136 1147 1113 1115 21,210 -20.20(-1.78%)
Oct 23, 2019 1137 1150 1121 1136 43,889 -0.74(-0.07%)
Oct 22, 2019 1153 1154 1131 1136 28,461 -16.78(-1.46%)
Oct 21, 2019 1133 1157 1132 1153 30,948 +22.06(+1.95%)
Oct 18, 2019 1124 1136 1115 1131 39,600 +3.13(+0.28%)
Oct 17, 2019 1138 1141 1112 1128 37,591 -9.58(-0.84%)
Oct 16, 2019 1142 1142 1120 1137 55,097 -7.89(-0.69%)
Oct 15, 2019 1147 1150 1141 1145 25,789 +2.13(+0.19%)
Oct 14, 2019 1148 1149 1136 1143 18,560 -1.78(-0.16%)
Oct 11, 2019 1150 1156 1142 1145 18,600 +0.13(+0.01%)
Oct 10, 2019 1142 1153 1140 1145 25,450 -1.82(-0.16%)
Oct 09, 2019 1150 1155 1143 1147 23,586 +1.39(+0.12%)
Oct 08, 2019 1162 1164 1145 1145 33,836 -24.37(-2.08%)
Oct 07, 2019 1178 1180 1168 1170 36,434 -10.12(-0.86%)
Oct 04, 2019 1168 1185 1164 1180 38,200 +16.12(+1.39%)
Oct 03, 2019 1149 1166 1139 1164 46,001 +11.47(+1.00%)
Oct 02, 2019 1170 1173 1147 1152 32,846 -20.03(-1.71%)
Oct 01, 2019 1183 1216 1167 1172 42,736 -9.69(-0.82%)
Sep 30, 2019 1186 1187 1173 1182 37,841 -3.44(-0.29%)
Sep 27, 2019 1192 1194 1183 1185 25,600 -5.18(-0.44%)
Sep 26, 2019 1199 1204 1190 1191 35,158 -3.22(-0.27%)
Sep 25, 2019 1180 1197 1178 1194 30,508 +11.44(+0.97%)
Sep 24, 2019 1191 1198 1180 1182 44,086 -5.57(-0.47%)
Sep 23, 2019 1175 1192 1174 1188 27,870 +2.59(+0.22%)
Sep 20, 2019 1188 1195 1181 1185 59,700 -1.95(-0.16%)
Sep 19, 2019 1195 1200 1183 1187 29,126 -9.00(-0.75%)
Sep 18, 2019 1182 1198 1179 1196 36,138 +18.32(+1.56%)
Sep 17, 2019 1168 1184 1168 1178 28,492 +2.33(+0.20%)
Sep 16, 2019 1159 1176 1156 1176 27,656 +10.74(+0.92%)
Sep 13, 2019 1166 1174 1157 1165 30,000 +1.90(+0.16%)
Sep 12, 2019 1156 1169 1153 1163 21,220 +0.63(+0.05%)
Sep 11, 2019 1167 1168 1157 1162 23,829 -4.93(-0.42%)
Sep 10, 2019 1170 1170 1144 1167 34,996 -1.37(-0.12%)
Sep 09, 2019 1168 1172 1155 1169 26,174 +8.43(+0.73%)
Sep 06, 2019 1152 1169 1152 1160 25,900 +7.29(+0.63%)
Sep 05, 2019 1159 1163 1144 1153 21,498 +0.41(+0.04%)
Sep 04, 2019 1155 1157 1143 1152 24,806 +2.75(+0.24%)
Sep 03, 2019 1140 1151 1138 1150 38,343 +6.65(+0.58%)
Aug 30, 2019 1144 1148 1137 1143 25,900 +1.57(+0.14%)
Aug 29, 2019 1137 1149 1135 1142 24,655 +9.82(+0.87%)
Aug 28, 2019 1129 1136 1121 1132 25,673 +5.35(+0.47%)
Aug 27, 2019 1138 1147 1123 1126 27,044 -10.07(-0.89%)
Aug 26, 2019 1128 1139 1124 1136 21,796 +12.41(+1.10%)
Aug 23, 2019 1147 1159 1118 1124 26,000 -22.94(-2.00%)
Aug 22, 2019 1140 1149 1130 1147 21,885 +9.61(+0.84%)
Aug 21, 2019 1142 1146 1134 1137 22,496 -1.15(-0.10%)
Aug 20, 2019 1148 1150 1105 1138 28,473 -8.82(-0.77%)
Aug 19, 2019 1157 1158 1147 1147 36,457 -4.72(-0.41%)
Aug 16, 2019 1135 1154 1133 1152 34,000 +22.80(+2.02%)
Aug 15, 2019 1116 1136 1111 1129 31,479 +13.93(+1.25%)
Aug 14, 2019 1139 1144 1114 1115 36,726 -32.77(-2.85%)
Aug 13, 2019 1137 1158 1133 1148 25,922 +8.60(+0.75%)
Aug 12, 2019 1141 1155 1125 1139 24,780 -5.17(-0.45%)
Aug 09, 2019 1137 1151 1133 1145 33,700 +3.35(+0.29%)
Aug 08, 2019 1119 1144 1113 1141 36,528 +25.47(+2.28%)
Aug 07, 2019 1096 1118 1079 1116 34,734 +11.91(+1.08%)
Aug 06, 2019 1090 1106 1084 1104 49,186 +12.65(+1.16%)
Aug 05, 2019 1107 1110 1085 1091 41,706 -27.99(-2.50%)
Aug 02, 2019 1116 1122 1105 1119 23,200 -0.72(-0.06%)
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.