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

Markel Corp (NY: MKL )

1,436.52 -14.43 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2024 1510 1518 1497 1497 51,621 -3.30(-0.22%)
Jan 30, 2024 1489 1507 1484 1501 40,093 +8.04(+0.54%)
Jan 29, 2024 1474 1494 1468 1493 66,883 +16.95(+1.15%)
Jan 26, 2024 1465 1480 1464 1476 27,870 +3.81(+0.26%)
Jan 25, 2024 1476 1493 1460 1472 31,103 +3.15(+0.21%)
Jan 24, 2024 1466 1476 1461 1469 30,081 +11.01(+0.76%)
Jan 23, 2024 1455 1470 1450 1458 31,565 -3.96(-0.27%)
Jan 22, 2024 1452 1468 1450 1462 26,857 +13.92(+0.96%)
Jan 19, 2024 1444 1452 1435 1448 27,776 +16.12(+1.13%)
Jan 18, 2024 1428 1434 1415 1432 24,871 +10.18(+0.72%)
Jan 17, 2024 1428 1442 1417 1422 27,210 -9.81(-0.69%)
Jan 16, 2024 1430 1442 1412 1431 29,686 +1.48(+0.10%)
Jan 12, 2024 1436 1438 1418 1430 24,472 +7.87(+0.55%)
Jan 11, 2024 1418 1425 1397 1422 36,180 +11.97(+0.85%)
Jan 10, 2024 1413 1423 1402 1410 41,229 -3.65(-0.26%)
Jan 09, 2024 1416 1416 1401 1414 31,830 -4.10(-0.29%)
Jan 08, 2024 1426 1430 1407 1418 40,759 -8.68(-0.61%)
Jan 05, 2024 1438 1449 1426 1426 74,862 -8.70(-0.61%)
Jan 04, 2024 1428 1453 1425 1435 38,625 +6.74(+0.47%)
Jan 03, 2024 1439 1445 1423 1428 45,386 -8.07(-0.56%)
Jan 02, 2024 1424 1439 1424 1436 52,525 +16.56(+1.17%)
Dec 29, 2023 1412 1424 1408 1420 38,146 +7.99(+0.57%)
Dec 28, 2023 1401 1415 1398 1412 34,744 +11.31(+0.81%)
Dec 27, 2023 1390 1403 1389 1401 30,575 +5.56(+0.40%)
Dec 26, 2023 1384 1398 1381 1395 41,769 +8.22(+0.59%)
Dec 22, 2023 1391 1398 1380 1387 35,509 -0.57(-0.04%)
Dec 21, 2023 1386 1399 1376 1387 36,010 +2.14(+0.15%)
Dec 20, 2023 1405 1406 1383 1385 69,637 -25.00(-1.77%)
Dec 19, 2023 1407 1425 1400 1410 69,628 +2.17(+0.15%)
Dec 18, 2023 1400 1411 1395 1408 59,546 +13.18(+0.94%)
Dec 15, 2023 1383 1405 1376 1395 132,362 +9.66(+0.70%)
Dec 14, 2023 1384 1388 1359 1385 121,490 -3.20(-0.23%)
Dec 13, 2023 1391 1398 1384 1388 49,724 -4.59(-0.33%)
Dec 12, 2023 1400 1407 1388 1393 47,997 -6.40(-0.46%)
Dec 11, 2023 1377 1406 1370 1399 65,562 +25.43(+1.85%)
Dec 08, 2023 1368 1374 1354 1374 56,343 +7.82(+0.57%)
Dec 07, 2023 1388 1389 1363 1366 60,061 -20.81(-1.50%)
Dec 06, 2023 1403 1411 1380 1387 63,309 -14.30(-1.02%)
Dec 05, 2023 1407 1408 1388 1401 97,490 -8.88(-0.63%)
Dec 04, 2023 1420 1430 1402 1410 88,081 -14.83(-1.04%)
Dec 01, 2023 1432 1446 1421 1425 71,003 -14.09(-0.98%)
Nov 30, 2023 1428 1451 1417 1439 265,991 +23.93(+1.69%)
Nov 29, 2023 1415 1433 1410 1415 93,394 -1.79(-0.13%)
Nov 28, 2023 1433 1449 1414 1417 77,048 -20.82(-1.45%)
Nov 27, 2023 1443 1456 1425 1438 115,011 -4.48(-0.31%)
Nov 24, 2023 1436 1455 1436 1442 32,601 +12.75(+0.89%)
Nov 22, 2023 1420 1439 1416 1430 106,294 -5.79(-0.40%)
Nov 21, 2023 1413 1447 1413 1435 87,391 +25.46(+1.81%)
Nov 20, 2023 1406 1415 1401 1410 71,865 +6.35(+0.45%)
Nov 17, 2023 1388 1408 1383 1403 63,865 +22.48(+1.63%)
Nov 16, 2023 1383 1403 1376 1381 98,681 +2.14(+0.16%)
Nov 15, 2023 1369 1394 1364 1379 83,115 +7.39(+0.54%)
Nov 14, 2023 1358 1385 1354 1371 49,365 +17.68(+1.31%)
Nov 13, 2023 1340 1355 1340 1354 43,851 +14.07(+1.05%)
Nov 10, 2023 1343 1354 1333 1340 51,881 -3.37(-0.25%)
Nov 09, 2023 1329 1357 1325 1343 57,392 +10.87(+0.82%)
Nov 08, 2023 1337 1340 1317 1332 76,525 -5.13(-0.38%)
Nov 07, 2023 1338 1365 1329 1337 64,258 +2.31(+0.17%)
Nov 06, 2023 1342 1358 1327 1335 110,713 -1.93(-0.14%)
Nov 03, 2023 1325 1342 1302 1337 144,816 +35.67(+2.74%)
Nov 02, 2023 1430 1435 1296 1301 179,978 -191.38(-12.82%)
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.