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

Markel Corp (NY: MKL )

1,581.06 +4.51 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2022 1205 1235 1233 53,882 +20.24(+1.67%)
Jan 28, 2022 1190 1215 1181 1212 44,288 +25.97(+2.19%)
Jan 27, 2022 1200 1225 1180 1187 42,833 -3.69(-0.31%)
Jan 26, 2022 1201 1217 1182 1190 52,165 +2.40(+0.20%)
Jan 25, 2022 1217 1219 1183 1188 91,535 -41.59(-3.38%)
Jan 24, 2022 1200 1234 1181 1229 68,629 +11.19(+0.92%)
Jan 21, 2022 1227 1245 1210 1218 73,588 -16.73(-1.35%)
Jan 20, 2022 1244 1268 1232 1235 40,012 -2.79(-0.23%)
Jan 19, 2022 1271 1271 1236 1238 28,658 -21.99(-1.75%)
Jan 18, 2022 1274 1280 1256 1260 37,776 -16.88(-1.32%)
Jan 14, 2022 1277 0 +6.93(+0.55%)
Jan 13, 2022 1270 1285 1267 1270 38,499 +6.30(+0.50%)
Jan 12, 2022 1255 1265 1249 1263 52,514 +8.38(+0.67%)
Jan 11, 2022 1260 1260 1243 1255 40,115 -1.03(-0.08%)
Jan 10, 2022 1258 1259 1243 1256 42,032 +1.28(+0.10%)
Jan 07, 2022 1241 1260 1236 1255 32,892 +14.08(+1.13%)
Jan 06, 2022 1240 1250 1233 1241 54,563 +7.60(+0.62%)
Jan 05, 2022 1237 1252 1233 1233 40,151 -3.86(-0.31%)
Jan 04, 2022 1230 1258 1230 1237 52,581 +13.44(+1.10%)
Jan 03, 2022 1235 1239 1217 1223 30,780 -10.51(-0.85%)
Dec 31, 2021 1226 1242 1226 1234 20,673 +3.54(+0.29%)
Dec 30, 2021 1236 1246 1230 1230 24,195 -9.18(-0.74%)
Dec 29, 2021 1230 1243 1230 1240 24,853 +10.88(+0.89%)
Dec 28, 2021 1211 1236 1211 1229 25,597 +10.54(+0.87%)
Dec 27, 2021 1204 1222 1198 1218 29,759 +9.53(+0.79%)
Dec 23, 2021 1206 1216 1203 1209 29,137 +4.12(+0.34%)
Dec 22, 2021 1186 1207 1186 1205 41,216 +16.57(+1.39%)
Dec 21, 2021 1190 1215 1182 1188 88,647 -4.25(-0.36%)
Dec 20, 2021 1208 1210 1180 1192 69,647 -28.00(-2.29%)
Dec 17, 2021 1233 1240 1216 1220 74,305 -10.11(-0.82%)
Dec 16, 2021 1232 1250 1227 1230 59,090 +3.64(+0.30%)
Dec 15, 2021 1234 1245 1220 1227 53,615 -9.62(-0.78%)
Dec 14, 2021 1228 1253 1215 1236 42,208 +6.52(+0.53%)
Dec 13, 2021 1237 1249 1217 1230 40,994 -11.96(-0.96%)
Dec 10, 2021 1234 1245 1222 1242 39,149 +14.11(+1.15%)
Dec 09, 2021 1237 1242 1227 1228 31,181 -16.56(-1.33%)
Dec 08, 2021 1253 1260 1240 1244 26,017 -5.27(-0.42%)
Dec 07, 2021 1252 1264 1242 1250 30,820 +6.48(+0.52%)
Dec 06, 2021 1224 1254 1223 1243 48,080 +34.14(+2.82%)
Dec 03, 2021 1225 1239 1199 1209 60,136 -13.76(-1.13%)
Dec 02, 2021 1197 1235 1190 1223 46,140 +34.58(+2.91%)
Dec 01, 2021 1211 1235 1187 1188 60,299 -6.76(-0.57%)
Nov 30, 2021 1234 1234 1191 1195 76,812 -48.92(-3.93%)
Nov 29, 2021 1256 1256 1238 1244 43,201 -1.60(-0.13%)
Nov 26, 2021 1244 1260 1235 1245 30,691 -33.56(-2.62%)
Nov 24, 2021 1287 1290 1272 1279 29,290 -8.69(-0.67%)
Nov 23, 2021 1265 1289 1261 1288 46,154 +25.72(+2.04%)
Nov 22, 2021 1245 1275 1240 1262 49,244 +20.37(+1.64%)
Nov 19, 2021 1244 1251 1230 1242 51,625 -11.57(-0.92%)
Nov 18, 2021 1263 1255 1251 1253 49,541 -11.29(-0.89%)
Nov 17, 2021 1277 1288 1258 1264 57,700 -11.68(-0.92%)
Nov 16, 2021 1280 1290 1275 1276 27,884 -1.76(-0.14%)
Nov 15, 2021 1299 1299 1271 1278 43,556 -11.93(-0.92%)
Nov 12, 2021 1300 1304 1283 1290 28,190 -8.64(-0.67%)
Nov 11, 2021 1305 1313 1294 1298 18,809 -3.17(-0.24%)
Nov 10, 2021 1300 1302 21,404 -2.85(-0.22%)
Nov 09, 2021 1311 1312 1297 1304 15,352 -6.61(-0.50%)
Nov 08, 2021 1319 1328 1311 1311 18,877 -1.71(-0.13%)
Nov 05, 2021 1313 1323 1301 1313 30,303 +11.95(+0.92%)
Nov 04, 2021 1319 1323 1295 1301 25,272 -10.07(-0.77%)
Nov 03, 2021 1318 1339 1301 1311 62,081 -18.74(-1.41%)
Nov 02, 2021 1317 1335 1307 1330 25,798 +13.48(+1.02%)
Nov 01, 2021 1316 1324 1306 1316 24,700 +2.96(+0.23%)
Oct 29, 2021 1322 1331 1311 1313 31,554 -11.92(-0.90%)
Oct 28, 2021 1305 1327 1304 1325 24,396 +23.05(+1.77%)
Oct 27, 2021 1321 1344 1302 1302 35,281 -23.59(-1.78%)
Oct 26, 2021 1333 1340 1326 27,744 -4.94(-0.37%)
Oct 25, 2021 1325 1334 1310 1331 31,215 +9.39(+0.71%)
Oct 22, 2021 1317 1325 1310 1321 44,412 +3.57(+0.27%)
Oct 21, 2021 1320 1324 1309 1318 52,024 -6.14(-0.46%)
Oct 20, 2021 1313 1330 1313 1324 44,537 +13.15(+1.00%)
Oct 19, 2021 1306 1312 1293 1311 44,892 +13.66(+1.05%)
Oct 18, 2021 1311 1316 1290 1297 59,092 -22.55(-1.71%)
Oct 15, 2021 1300 1319 1296 1319 251,150 +22.81(+1.76%)
Oct 14, 2021 1276 1300 1275 1297 64,272 +26.49(+2.09%)
Oct 13, 2021 1264 1275 1244 1270 45,294 +11.52(+0.92%)
Oct 12, 2021 1249 1272 1240 1259 46,203 +18.93(+1.53%)
Oct 11, 2021 1266 1274 1239 1240 46,095 -26.06(-2.06%)
Oct 08, 2021 1260 1274 1257 1266 31,436 +10.71(+0.85%)
Oct 07, 2021 1255 1266 1250 1255 41,228 +10.61(+0.85%)
Oct 06, 2021 1219 1244 1216 1244 37,443 +17.21(+1.40%)
Oct 05, 2021 1203 1234 1191 1227 50,577 +27.36(+2.28%)
Oct 04, 2021 1199 1231 1196 1200 37,695 -2.02(-0.17%)
Oct 01, 2021 1202 1209 1179 1202 64,946 +6.76(+0.57%)
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%)
Jul 01, 2021 1189 1220 1186 1214 47,373 +27.13(+2.29%)
Jun 30, 2021 1199 1201 1178 1187 56,982 -9.32(-0.78%)
Jun 29, 2021 1188 1204 1180 1196 47,373 +13.95(+1.18%)
Jun 28, 2021 1200 1200 1168 1182 38,347 -13.52(-1.13%)
Jun 25, 2021 1173 1198 1171 1196 99,745 +21.62(+1.84%)
Jun 24, 2021 1175 1180 1170 1174 35,558 +1.04(+0.09%)
Jun 23, 2021 1184 1184 1173 1173 32,873 -13.50(-1.14%)
Jun 22, 2021 1185 1198 1179 1186 41,555 +2.29(+0.19%)
Jun 21, 2021 1166 1192 1160 1184 58,674 +29.15(+2.52%)
Jun 18, 2021 1174 1182 1155 1155 106,742 -31.00(-2.61%)
Jun 17, 2021 1205 1207 1183 1186 45,188 -13.86(-1.16%)
Jun 16, 2021 1220 1220 1195 1200 44,912 -14.91(-1.23%)
Jun 15, 2021 1207 1220 1199 1215 29,955 +10.90(+0.91%)
Jun 14, 2021 1208 1210 1197 1204 28,159 -1.92(-0.16%)
Jun 11, 2021 1208 1211 1202 1206 25,600 +3.81(+0.32%)
Jun 10, 2021 1206 1214 1199 1202 31,980 +4.72(+0.39%)
Jun 09, 2021 1206 1216 1196 1197 31,208 -12.08(-1.00%)
Jun 08, 2021 1213 1217 1200 1209 35,035 -0.81(-0.07%)
Jun 07, 2021 1227 1231 1201 1210 40,753 -18.02(-1.47%)
Jun 04, 2021 1233 1238 1217 1228 33,323 +1.69(+0.14%)
Jun 03, 2021 1218 1231 1208 1226 49,908 -0.55(-0.04%)
Jun 02, 2021 1238 1238 1214 1227 52,783 -2.14(-0.17%)
Jun 01, 2021 1234 1241 1218 1229 73,878 +3.68(+0.30%)
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%)
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%)
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.