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

Markel Corp (NY: MKL )

1,446.33 -16.03 (-1.10%)
Streaming Delayed Price Updated: 12:05 PM EDT, Apr 25, 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 (%)
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%)
Apr 01, 2021 1138 1160 1138 1157 37,900 +17.33(+1.52%)
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%)
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.