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

Markel Corp (NY: MKL )

1,427.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
May 29, 2020 919.40 925.30 891.30 897.42 72,900 -33.18(-3.57%)
May 28, 2020 942.34 943.81 923.01 930.60 58,806 -7.15(-0.76%)
May 27, 2020 938.03 947.67 923.21 937.75 63,306 +18.76(+2.04%)
May 26, 2020 896.75 924.34 888.14 918.99 70,792 +50.14(+5.77%)
May 22, 2020 861.35 885.00 844.98 868.85 49,100 +5.77(+0.67%)
May 21, 2020 857.10 885.00 852.01 863.08 90,427 +3.08(+0.36%)
May 20, 2020 855.00 879.99 852.19 860.00 100,057 +13.46(+1.59%)
May 19, 2020 840.28 857.27 831.33 846.54 77,824 +2.48(+0.29%)
May 18, 2020 836.77 859.18 836.77 844.06 60,169 +12.51(+1.50%)
May 15, 2020 810.00 835.98 800.00 831.55 63,600 +18.37(+2.26%)
May 14, 2020 782.46 814.98 761.06 813.18 66,165 +22.73(+2.88%)
May 13, 2020 830.79 835.99 781.31 790.45 78,465 -46.94(-5.61%)
May 12, 2020 861.89 873.99 831.01 837.39 46,384 -21.28(-2.48%)
May 11, 2020 858.03 874.97 847.38 858.67 80,746 -11.04(-1.27%)
May 08, 2020 848.98 877.79 844.91 869.71 58,900 +33.70(+4.03%)
May 07, 2020 834.00 854.97 827.13 836.01 72,185 +25.98(+3.21%)
May 06, 2020 828.36 834.37 804.47 810.03 70,088 -18.33(-2.21%)
May 05, 2020 839.86 861.97 824.78 828.36 62,737 +5.54(+0.67%)
May 04, 2020 831.00 834.01 815.00 822.82 75,030 -11.26(-1.35%)
May 01, 2020 850.26 901.82 820.97 834.08 69,600 -31.76(-3.67%)
Apr 30, 2020 904.27 909.50 860.00 865.84 89,935 -45.02(-4.94%)
Apr 29, 2020 903.00 939.78 887.11 910.86 96,635 +2.75(+0.30%)
Apr 28, 2020 923.88 939.99 901.78 908.11 55,455 +7.19(+0.80%)
Apr 27, 2020 890.64 908.11 880.01 900.92 47,614 +21.38(+2.43%)
Apr 24, 2020 881.91 888.90 861.01 879.54 44,900 -1.89(-0.21%)
Apr 23, 2020 898.99 902.52 877.23 881.43 72,309 +2.39(+0.27%)
Apr 22, 2020 907.29 912.39 875.01 879.04 55,697 -10.40(-1.17%)
Apr 21, 2020 905.23 909.80 883.00 889.44 40,723 -38.38(-4.14%)
Apr 20, 2020 937.13 946.84 910.06 927.82 59,244 -26.57(-2.78%)
Apr 17, 2020 954.00 959.98 932.30 954.39 48,900 +31.53(+3.42%)
Apr 16, 2020 949.70 949.94 913.10 922.86 50,160 -15.64(-1.67%)
Apr 15, 2020 965.10 965.10 933.45 938.50 47,529 -37.79(-3.87%)
Apr 14, 2020 955.00 980.74 952.00 976.29 61,664 +32.30(+3.42%)
Apr 13, 2020 974.54 995.00 940.94 943.99 66,730 -61.41(-6.11%)
Apr 09, 2020 982.00 1023 982.00 1005 56,100 +25.02(+2.55%)
Apr 08, 2020 961.32 982.60 930.51 980.38 48,755 +37.38(+3.96%)
Apr 07, 2020 974.00 997.98 940.57 943.00 73,532 +18.06(+1.95%)
Apr 06, 2020 910.35 930.58 902.14 924.94 95,051 +57.64(+6.65%)
Apr 03, 2020 894.19 923.00 857.18 867.30 105,400 -42.05(-4.62%)
Apr 02, 2020 889.81 929.97 880.01 909.35 104,012 +23.63(+2.67%)
Apr 01, 2020 883.43 913.01 875.00 885.72 38,813 -42.17(-4.54%)
Mar 31, 2020 932.49 942.94 911.00 927.89 45,348 -19.10(-2.02%)
Mar 30, 2020 897.70 953.65 893.75 946.99 52,246 +54.56(+6.11%)
Mar 27, 2020 909.41 934.67 885.01 892.43 76,800 -58.09(-6.11%)
Mar 26, 2020 866.44 950.52 860.00 950.52 101,451 +92.24(+10.75%)
Mar 25, 2020 856.30 906.69 844.01 858.28 72,179 +4.28(+0.50%)
Mar 24, 2020 799.43 874.99 782.01 854.00 83,019 +111.79(+15.06%)
Mar 23, 2020 765.01 781.00 710.52 742.21 92,608 -42.97(-5.47%)
Mar 20, 2020 844.00 875.00 765.75 785.18 84,200 -51.38(-6.14%)
Mar 19, 2020 792.06 848.48 750.28 836.56 99,838 +44.43(+5.61%)
Mar 18, 2020 802.14 818.91 726.01 792.13 112,721 -71.63(-8.29%)
Mar 17, 2020 856.83 871.65 768.62 863.76 146,475 +24.70(+2.94%)
Mar 16, 2020 937.00 944.82 805.00 839.06 107,991 -207.55(-19.83%)
Mar 13, 2020 991.91 1047 948.02 1047 76,600 +98.85(+10.43%)
Mar 12, 2020 1022 1024 936.82 947.76 120,434 -139.05(-12.79%)
Mar 11, 2020 1137 1149 1069 1087 75,999 -77.96(-6.69%)
Mar 10, 2020 1116 1165 1086 1165 70,935 +70.60(+6.45%)
Mar 09, 2020 1140 1146 1083 1094 78,159 -122.77(-10.09%)
Mar 06, 2020 1196 1222 1183 1217 48,900 -11.74(-0.96%)
Mar 05, 2020 1239 1250 1209 1229 43,972 -45.24(-3.55%)
Mar 04, 2020 1247 1274 1235 1274 53,434 +34.11(+2.75%)
Mar 03, 2020 1260 1270 1230 1240 66,636 -22.89(-1.81%)
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.