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

Markel Corp (NY: MKL )

1,450.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Sep 30, 2021 1212 1225 1195 1195 38,446 -12.71(-1.05%)
Sep 29, 2021 1201 1214 1195 1208 46,356 +13.34(+1.12%)
Sep 28, 2021 1218 1225 1195 1194 34,251 -25.50(-2.09%)
Sep 27, 2021 1232 1246 1218 1220 39,974 -7.00(-0.57%)
Sep 24, 2021 1210 1232 1210 1227 25,526 +14.15(+1.17%)
Sep 23, 2021 1222 1235 1210 1213 33,882 -5.10(-0.42%)
Sep 22, 2021 1208 1224 1205 1218 31,484 +16.82(+1.40%)
Sep 21, 2021 1207 1214 1199 1201 28,743 +2.54(+0.21%)
Sep 20, 2021 1199 1201 1180 1199 41,721 -10.94(-0.90%)
Sep 17, 2021 1221 1230 1203 1210 96,318 -9.28(-0.76%)
Sep 16, 2021 1225 1230 1215 1219 29,581 -1.20(-0.10%)
Sep 15, 2021 1223 1231 1206 1220 36,013 -7.95(-0.65%)
Sep 14, 2021 1249 1254 1225 1228 30,477 -19.26(-1.54%)
Sep 13, 2021 1246 1253 1233 1247 31,690 +13.30(+1.08%)
Sep 10, 2021 1253 1255 1233 1234 24,966 -15.00(-1.20%)
Sep 09, 2021 1254 1266 1246 1249 30,690 -13.59(-1.08%)
Sep 08, 2021 1237 1263 1237 1263 41,751 +24.04(+1.94%)
Sep 07, 2021 1252 1252 1235 1238 34,962 -17.19(-1.37%)
Sep 03, 2021 1267 1267 1254 1256 17,735 -9.84(-0.78%)
Sep 02, 2021 1272 1274 1260 1266 18,306 -3.62(-0.29%)
Sep 01, 2021 1275 1275 1260 1269 28,718 -1.13(-0.09%)
Aug 31, 2021 1260 1276 1260 1270 28,948 +7.80(+0.62%)
Aug 30, 2021 1271 1273 1251 1262 28,267 -10.35(-0.81%)
Aug 27, 2021 1262 1276 1262 1273 19,457 +8.42(+0.67%)
Aug 26, 2021 1274 1279 1260 1264 16,495 -7.94(-0.62%)
Aug 25, 2021 1263 1280 1260 1272 22,811 +10.06(+0.80%)
Aug 24, 2021 1260 1272 1257 1262 20,515 +3.43(+0.27%)
Aug 23, 2021 1271 1278 1259 1259 24,801 -10.05(-0.79%)
Aug 20, 2021 1253 1274 1250 1269 23,417 +13.53(+1.08%)
Aug 19, 2021 1246 1268 1245 1255 26,382 -2.97(-0.24%)
Aug 18, 2021 1259 1279 1258 1258 23,983 -6.14(-0.49%)
Aug 17, 2021 1270 1283 1260 1264 28,823 -9.47(-0.74%)
Aug 16, 2021 1268 1283 1261 1274 23,158 -1.76(-0.14%)
Aug 13, 2021 1281 1284 1271 1276 25,925 -4.52(-0.35%)
Aug 12, 2021 1288 1288 1272 1280 21,169 -2.78(-0.22%)
Aug 11, 2021 1267 1288 1266 1283 31,142 +24.19(+1.92%)
Aug 10, 2021 1256 1278 1248 1259 51,276 +2.81(+0.22%)
Aug 09, 2021 1256 1260 1245 1256 35,785 -1.21(-0.10%)
Aug 06, 2021 1248 1266 1248 1257 42,149 +15.12(+1.22%)
Aug 05, 2021 1214 1244 1210 1242 40,076 +31.94(+2.64%)
Aug 04, 2021 1235 1250 1210 1210 64,082 +3.64(+0.30%)
Aug 03, 2021 1208 1216 1193 1206 28,703 +0.23(+0.02%)
Aug 02, 2021 1213 1229 1203 1206 24,431 +0.10(+0.01%)
Jul 30, 2021 1202 1217 1202 1206 26,894 -2.35(-0.19%)
Jul 29, 2021 1208 1217 1198 1209 24,650 +10.71(+0.89%)
Jul 28, 2021 1220 1234 1194 1198 37,138 -18.24(-1.50%)
Jul 27, 2021 1210 1228 1200 1216 32,306 +2.47(+0.20%)
Jul 26, 2021 1221 1235 1212 1214 44,006 -15.75(-1.28%)
Jul 23, 2021 1226 1244 1223 1229 35,163 +12.85(+1.06%)
Jul 22, 2021 1235 1244 1216 1216 33,126 -14.77(-1.20%)
Jul 21, 2021 1221 1242 1220 1231 38,871 +17.70(+1.46%)
Jul 20, 2021 1193 1231 1187 1214 63,617 +29.55(+2.50%)
Jul 19, 2021 1209 1209 1177 1184 65,819 -32.01(-2.63%)
Jul 16, 2021 1210 1222 1203 1216 41,644 +13.13(+1.09%)
Jul 15, 2021 1183 1203 1175 1203 59,638 +12.36(+1.04%)
Jul 14, 2021 1199 1201 1187 1191 30,877 -1.19(-0.10%)
Jul 13, 2021 1205 1210 1186 1192 50,518 -18.28(-1.51%)
Jul 12, 2021 1221 1230 1201 1210 95,111 -28.30(-2.29%)
Jul 09, 2021 1225 1239 1219 1238 75,890 +27.90(+2.31%)
Jul 08, 2021 1234 1237 1206 1210 50,548 -36.43(-2.92%)
Jul 07, 2021 1216 1255 1213 1247 83,156 +28.41(+2.33%)
Jul 06, 2021 1221 1225 1201 1218 62,697 -0.43(-0.04%)
Jul 02, 2021 1213 1224 1207 1219 37,316 +5.00(+0.41%)
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.