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

Markel Corp (NY: MKL )

1,458.40 +9.06 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Feb 28, 2018 1125 1130 1111 1112 26,339 -11.09(-0.99%)
Feb 27, 2018 1131 1136 1123 1123 24,790 -5.15(-0.46%)
Feb 26, 2018 1125 1132 1118 1128 18,070 +6.34(+0.57%)
Feb 23, 2018 1112 1123 1107 1122 17,234 +14.90(+1.35%)
Feb 22, 2018 1118 1123 1105 1107 19,418 -5.73(-0.51%)
Feb 21, 2018 1111 1131 1110 1113 20,490 +4.73(+0.43%)
Feb 20, 2018 1124 1130 1108 1108 36,150 -22.06(-1.95%)
Feb 16, 2018 1130 1130 1130 0 -2.88(-0.25%)
Feb 15, 2018 1122 1122 1122 1133 21,747 +17.93(+1.61%)
Feb 14, 2018 1092 1121 1089 1115 23,465 +17.49(+1.59%)
Feb 13, 2018 1086 1099 1078 1098 25,436 +9.20(+0.85%)
Feb 12, 2018 1093 1108 1079 1088 40,192 +3.35(+0.31%)
Feb 09, 2018 1067 1090 1054 1085 35,824 +26.91(+2.54%)
Feb 08, 2018 1104 1117 1058 1058 48,348 -45.86(-4.15%)
Feb 07, 2018 1135 1135 1096 1104 46,471 +8.92(+0.81%)
Feb 06, 2018 1070 1108 1050 1095 53,250 -3.20(-0.29%)
Feb 05, 2018 1105 1126 1085 1098 27,290 -19.17(-1.72%)
Feb 02, 2018 1143 1151 1104 1117 54,268 -31.14(-2.71%)
Feb 01, 2018 1148 1157 1133 1149 35,513 +0.82(+0.07%)
Jan 31, 2018 1140 1157 1139 1148 52,965 +9.02(+0.79%)
Jan 30, 2018 1108 1147 1102 1139 52,466 +24.71(+2.22%)
Jan 29, 2018 1119 1120 1107 1114 31,701 -2.98(-0.27%)
Jan 26, 2018 1122 1125 1114 1117 30,801 -4.91(-0.44%)
Jan 25, 2018 1121 1126 1117 1122 40,394 +5.09(+0.46%)
Jan 24, 2018 1129 1136 1115 1117 38,536 -10.90(-0.97%)
Jan 23, 2018 1125 1137 1117 1128 45,938 +6.15(+0.55%)
Jan 22, 2018 1121 1126 1115 1122 25,959 -0.49(-0.04%)
Jan 19, 2018 1110 1122 1102 1122 78,618 +15.08(+1.36%)
Jan 18, 2018 1118 1119 1099 1107 57,200 -9.43(-0.84%)
Jan 17, 2018 1130 1130 1113 1116 50,777 -10.36(-0.92%)
Jan 16, 2018 1132 1139 1123 1127 35,226 +3.34(+0.30%)
Jan 12, 2018 1123 1123 1123 0 +18.20(+1.65%)
Jan 11, 2018 1110 1112 1100 1105 60,071 -1.16(-0.10%)
Jan 10, 2018 1123 1130 1104 1106 54,150 -16.33(-1.45%)
Jan 09, 2018 1119 1130 1117 1123 32,627 +5.94(+0.53%)
Jan 08, 2018 1118 1119 1112 1117 29,945 -0.61(-0.05%)
Jan 05, 2018 1120 1122 1114 1117 27,370 -1.04(-0.09%)
Jan 04, 2018 1119 1121 1112 1118 57,511 -1.35(-0.12%)
Jan 03, 2018 1114 1120 1112 1120 30,648 +3.41(+0.31%)
Jan 02, 2018 1140 1140 1112 1116 32,062 -22.82(-2.00%)
Dec 29, 2017 1139 1139 1139 0 +12.13(+1.08%)
Dec 28, 2017 1135 1135 1123 1127 55,416 -6.54(-0.58%)
Dec 27, 2017 1135 1138 1128 1134 40,478 -0.37(-0.03%)
Dec 26, 2017 1124 1134 1122 1134 25,612 +7.22(+0.64%)
Dec 22, 2017 1121 1130 1119 1127 34,808 +2.53(+0.23%)
Dec 21, 2017 1133 1140 1121 1124 61,791 -6.97(-0.62%)
Dec 20, 2017 1127 1136 1127 1131 28,525 +0.22(+0.02%)
Dec 19, 2017 1138 1138 1128 1131 35,016 -2.56(-0.23%)
Dec 18, 2017 1147 1157 1128 1133 47,961 -13.63(-1.19%)
Dec 15, 2017 1114 1148 1114 1147 72,729 +26.70(+2.38%)
Dec 14, 2017 1122 1135 1118 1120 47,346 -0.14(-0.01%)
Dec 13, 2017 1118 1134 1117 1121 53,432 -1.15(-0.10%)
Dec 12, 2017 1117 1124 1111 1122 28,441 +3.23(+0.29%)
Dec 11, 2017 1111 1120 1102 1118 33,297 +7.52(+0.68%)
Dec 08, 2017 1102 1118 1098 1111 26,310 +12.28(+1.12%)
Dec 07, 2017 1103 1109 1092 1099 36,271 -4.77(-0.43%)
Dec 06, 2017 1105 1116 1100 1103 28,453 -8.62(-0.78%)
Dec 05, 2017 1111 1117 1087 1112 34,298 -0.41(-0.04%)
Dec 04, 2017 1119 1120 1103 1112 39,681 +0.05(+0.00%)
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.