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

Markel Corp (NY: MKL )

1,462.36 -17.29 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 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%)
Nov 01, 2023 1478 1499 1461 1493 67,451 +22.16(+1.51%)
Oct 31, 2023 1460 1481 1456 1471 48,865 +13.26(+0.91%)
Oct 30, 2023 1435 1463 1426 1457 35,713 +25.01(+1.75%)
Oct 27, 2023 1455 1459 1426 1432 41,049 -28.89(-1.98%)
Oct 26, 2023 1462 1478 1459 1461 43,531 -0.48(-0.03%)
Oct 25, 2023 1473 1489 1459 1462 56,732 -10.95(-0.74%)
Oct 24, 2023 1446 1480 1444 1473 43,995 +36.81(+2.56%)
Oct 23, 2023 1450 1458 1430 1436 30,104 -15.47(-1.07%)
Oct 20, 2023 1481 1489 1450 1451 37,135 -28.10(-1.90%)
Oct 19, 2023 1501 1510 1476 1479 45,967 -18.84(-1.26%)
Oct 18, 2023 1495 1511 1487 1498 42,440 -2.74(-0.18%)
Oct 17, 2023 1502 1526 1500 1501 68,553 -4.71(-0.31%)
Oct 16, 2023 1502 1528 1502 1506 43,575 +9.75(+0.65%)
Oct 13, 2023 1493 1508 1486 1496 49,002 +10.38(+0.70%)
Oct 12, 2023 1488 1493 1475 1485 37,822 -1.84(-0.12%)
Oct 11, 2023 1460 1490 1460 1487 40,249 +24.01(+1.64%)
Oct 10, 2023 1465 1472 1460 1463 40,698 +0.10(+0.01%)
Oct 09, 2023 1451 1469 1451 1463 28,611 -1.66(-0.11%)
Oct 06, 2023 1463 1483 1456 1465 40,632 +1.45(+0.10%)
Oct 05, 2023 1458 1479 1452 1463 37,350 +3.43(+0.23%)
Oct 04, 2023 1445 1465 1441 1460 34,285 +12.85(+0.89%)
Oct 03, 2023 1460 1465 1442 1447 27,862 -12.85(-0.88%)
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.