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

Markel Corp (NY: MKL )

1,505.12 +28.78 (+1.95%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 2, 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 (%)
Dec 31, 2019 1138 1148 1133 1143 39,300 +3.17(+0.28%)
Dec 30, 2019 1122 1140 1119 1140 51,713 +17.65(+1.57%)
Dec 27, 2019 1125 1126 1119 1122 25,100 -1.30(-0.12%)
Dec 26, 2019 1125 1133 1116 1124 22,397 -0.40(-0.04%)
Dec 24, 2019 1130 1135 1124 1124 14,000 -5.92(-0.52%)
Dec 23, 2019 1137 1143 1127 1130 39,436 -8.36(-0.73%)
Dec 20, 2019 1145 1151 1137 1138 36,400 -3.35(-0.29%)
Dec 19, 2019 1139 1148 1128 1142 47,329 +4.25(+0.37%)
Dec 18, 2019 1143 1147 1137 1137 50,693 -3.65(-0.32%)
Dec 17, 2019 1138 1143 1131 1141 41,513 +2.16(+0.19%)
Dec 16, 2019 1136 1144 1132 1139 40,096 +1.59(+0.14%)
Dec 13, 2019 1132 1138 1123 1137 36,200 +5.74(+0.51%)
Dec 12, 2019 1123 1140 1123 1132 42,627 +6.48(+0.58%)
Dec 11, 2019 1137 1140 1122 1125 33,608 -11.89(-1.05%)
Dec 10, 2019 1129 1143 1129 1137 42,787 +5.32(+0.47%)
Dec 09, 2019 1134 1140 1127 1132 34,394 -2.44(-0.22%)
Dec 06, 2019 1123 1139 1123 1134 31,300 +13.88(+1.24%)
Dec 05, 2019 1116 1127 1113 1120 34,292 +9.24(+0.83%)
Dec 04, 2019 1105 1124 1105 1111 42,155 +3.75(+0.34%)
Dec 03, 2019 1114 1119 1103 1107 44,421 -14.67(-1.31%)
Dec 02, 2019 1136 1140 1122 1122 34,297 -13.63(-1.20%)
Nov 29, 2019 1145 1149 1134 1136 18,100 -7.88(-0.69%)
Nov 27, 2019 1136 1149 1127 1143 26,100 +8.56(+0.75%)
Nov 26, 2019 1115 1137 1115 1135 44,792 +19.87(+1.78%)
Nov 25, 2019 1115 1124 1112 1115 29,011 +3.04(+0.27%)
Nov 22, 2019 1100 1116 1100 1112 36,100 +9.46(+0.86%)
Nov 21, 2019 1123 1130 1101 1102 43,579 -21.50(-1.91%)
Nov 20, 2019 1126 1140 1118 1124 70,942 +1.41(+0.13%)
Nov 19, 2019 1125 1130 1114 1123 42,108 -3.30(-0.29%)
Nov 18, 2019 1124 1133 1122 1126 31,671 +2.51(+0.22%)
Nov 15, 2019 1131 1135 1121 1123 33,000 -6.49(-0.57%)
Nov 14, 2019 1133 1140 1126 1130 45,077 -5.56(-0.49%)
Nov 13, 2019 1140 1146 1134 1135 23,223 -7.70(-0.67%)
Nov 12, 2019 1158 1162 1142 1143 29,067 -14.41(-1.24%)
Nov 11, 2019 1160 1179 1157 1158 21,243 -7.88(-0.68%)
Nov 08, 2019 1174 1179 1160 1165 20,900 -9.08(-0.77%)
Nov 07, 2019 1179 1186 1169 1174 32,876 -4.08(-0.35%)
Nov 06, 2019 1168 1183 1164 1179 51,026 +9.66(+0.83%)
Nov 05, 2019 1170 1177 1163 1169 26,386 -1.33(-0.11%)
Nov 04, 2019 1178 1184 1167 1170 32,659 -3.61(-0.31%)
Nov 01, 2019 1172 1183 1164 1174 39,100 +2.86(+0.24%)
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%)
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.