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

Markel Corp (NY: MKL )

1,636.56 +20.73 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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%)
Mar 02, 2020 1182 1263 1176 1263 55,930 +81.10(+6.86%)
Feb 28, 2020 1197 1201 1160 1182 100,000 -44.11(-3.60%)
Feb 27, 2020 1270 1275 1226 1226 53,846 -52.90(-4.14%)
Feb 26, 2020 1294 1314 1272 1279 43,105 -16.27(-1.26%)
Feb 25, 2020 1327 1333 1289 1295 42,704 -25.16(-1.91%)
Feb 24, 2020 1314 1332 1311 1320 39,065 -20.80(-1.55%)
Feb 21, 2020 1337 1348 1328 1341 21,400 -0.24(-0.02%)
Feb 20, 2020 1332 1345 1325 1341 30,601 +4.40(+0.33%)
Feb 19, 2020 1328 1341 1323 1337 27,610 +9.99(+0.75%)
Feb 18, 2020 1320 1330 1314 1327 43,267 +3.05(+0.23%)
Feb 14, 2020 1318 1325 1310 1324 24,300 +3.91(+0.30%)
Feb 13, 2020 1307 1321 1301 1320 21,951 +9.76(+0.75%)
Feb 12, 2020 1312 1319 1298 1310 35,499 +3.95(+0.30%)
Feb 11, 2020 1297 1308 1291 1306 41,461 +11.52(+0.89%)
Feb 10, 2020 1303 1318 1290 1294 54,260 -9.10(-0.70%)
Feb 07, 2020 1289 1311 1283 1304 40,400 +5.83(+0.45%)
Feb 06, 2020 1262 1301 1262 1298 56,245 +38.16(+3.03%)
Feb 05, 2020 1206 1284 1204 1260 69,820 +66.66(+5.59%)
Feb 04, 2020 1185 1203 1184 1193 35,225 +14.88(+1.26%)
Feb 03, 2020 1181 1195 1178 1178 37,248 +5.10(+0.43%)
Jan 31, 2020 1168 1184 1168 1173 42,500 -2.13(-0.18%)
Jan 30, 2020 1164 1179 1161 1175 34,559 +3.78(+0.32%)
Jan 29, 2020 1170 1182 1166 1171 25,223 +2.13(+0.18%)
Jan 28, 2020 1171 1184 1169 1169 40,656 -3.08(-0.26%)
Jan 27, 2020 1176 1184 1171 1172 30,915 -16.11(-1.36%)
Jan 24, 2020 1181 1191 1180 1188 30,600 +7.91(+0.67%)
Jan 23, 2020 1179 1187 1172 1180 35,785 -5.58(-0.47%)
Jan 22, 2020 1192 1193 1180 1186 38,688 -0.19(-0.02%)
Jan 21, 2020 1186 1193 1176 1186 32,996 -6.52(-0.55%)
Jan 17, 2020 1182 1195 1178 1193 32,200 +10.22(+0.86%)
Jan 16, 2020 1174 1186 1173 1183 27,264 +12.18(+1.04%)
Jan 15, 2020 1179 1187 1164 1170 44,081 -8.33(-0.71%)
Jan 14, 2020 1166 1180 1161 1179 46,783 +9.52(+0.81%)
Jan 13, 2020 1161 1172 1161 1169 42,731 +6.96(+0.60%)
Jan 10, 2020 1168 1171 1161 1162 23,900 -3.67(-0.31%)
Jan 09, 2020 1157 1169 1156 1166 25,417 +13.16(+1.14%)
Jan 08, 2020 1160 1166 1153 1153 41,063 -7.42(-0.64%)
Jan 07, 2020 1160 1169 1158 1160 30,344 -0.45(-0.04%)
Jan 06, 2020 1151 1164 1148 1161 50,394 -0.85(-0.07%)
Jan 03, 2020 1144 1165 1144 1161 35,000 +6.22(+0.54%)
Jan 02, 2020 1144 1155 1135 1155 40,216 +12.05(+1.05%)
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%)
Oct 01, 2019 1183 1216 1167 1172 42,736 -9.69(-0.82%)
Sep 30, 2019 1186 1187 1173 1182 37,841 -3.44(-0.29%)
Sep 27, 2019 1192 1194 1183 1185 25,600 -5.18(-0.44%)
Sep 26, 2019 1199 1204 1190 1191 35,158 -3.22(-0.27%)
Sep 25, 2019 1180 1197 1178 1194 30,508 +11.44(+0.97%)
Sep 24, 2019 1191 1198 1180 1182 44,086 -5.57(-0.47%)
Sep 23, 2019 1175 1192 1174 1188 27,870 +2.59(+0.22%)
Sep 20, 2019 1188 1195 1181 1185 59,700 -1.95(-0.16%)
Sep 19, 2019 1195 1200 1183 1187 29,126 -9.00(-0.75%)
Sep 18, 2019 1182 1198 1179 1196 36,138 +18.32(+1.56%)
Sep 17, 2019 1168 1184 1168 1178 28,492 +2.33(+0.20%)
Sep 16, 2019 1159 1176 1156 1176 27,656 +10.74(+0.92%)
Sep 13, 2019 1166 1174 1157 1165 30,000 +1.90(+0.16%)
Sep 12, 2019 1156 1169 1153 1163 21,220 +0.63(+0.05%)
Sep 11, 2019 1167 1168 1157 1162 23,829 -4.93(-0.42%)
Sep 10, 2019 1170 1170 1144 1167 34,996 -1.37(-0.12%)
Sep 09, 2019 1168 1172 1155 1169 26,174 +8.43(+0.73%)
Sep 06, 2019 1152 1169 1152 1160 25,900 +7.29(+0.63%)
Sep 05, 2019 1159 1163 1144 1153 21,498 +0.41(+0.04%)
Sep 04, 2019 1155 1157 1143 1152 24,806 +2.75(+0.24%)
Sep 03, 2019 1140 1151 1138 1150 38,343 +6.65(+0.58%)
Aug 30, 2019 1144 1148 1137 1143 25,900 +1.57(+0.14%)
Aug 29, 2019 1137 1149 1135 1142 24,655 +9.82(+0.87%)
Aug 28, 2019 1129 1136 1121 1132 25,673 +5.35(+0.47%)
Aug 27, 2019 1138 1147 1123 1126 27,044 -10.07(-0.89%)
Aug 26, 2019 1128 1139 1124 1136 21,796 +12.41(+1.10%)
Aug 23, 2019 1147 1159 1118 1124 26,000 -22.94(-2.00%)
Aug 22, 2019 1140 1149 1130 1147 21,885 +9.61(+0.84%)
Aug 21, 2019 1142 1146 1134 1137 22,496 -1.15(-0.10%)
Aug 20, 2019 1148 1150 1105 1138 28,473 -8.82(-0.77%)
Aug 19, 2019 1157 1158 1147 1147 36,457 -4.72(-0.41%)
Aug 16, 2019 1135 1154 1133 1152 34,000 +22.80(+2.02%)
Aug 15, 2019 1116 1136 1111 1129 31,479 +13.93(+1.25%)
Aug 14, 2019 1139 1144 1114 1115 36,726 -32.77(-2.85%)
Aug 13, 2019 1137 1158 1133 1148 25,922 +8.60(+0.75%)
Aug 12, 2019 1141 1155 1125 1139 24,780 -5.17(-0.45%)
Aug 09, 2019 1137 1151 1133 1145 33,700 +3.35(+0.29%)
Aug 08, 2019 1119 1144 1113 1141 36,528 +25.47(+2.28%)
Aug 07, 2019 1096 1118 1079 1116 34,734 +11.91(+1.08%)
Aug 06, 2019 1090 1106 1084 1104 49,186 +12.65(+1.16%)
Aug 05, 2019 1107 1110 1085 1091 41,706 -27.99(-2.50%)
Aug 02, 2019 1116 1122 1105 1119 23,200 -0.72(-0.06%)
Aug 01, 2019 1117 1135 1117 1120 50,730 +6.03(+0.54%)
Jul 31, 2019 1133 1152 1095 1114 111,193 +3.74(+0.34%)
Jul 30, 2019 1110 1115 1101 1110 44,389 -4.72(-0.42%)
Jul 29, 2019 1119 1128 1111 1115 32,517 -6.33(-0.56%)
Jul 26, 2019 1110 1123 1095 1121 33,500 +15.47(+1.40%)
Jul 25, 2019 1100 1110 1095 1106 30,026 +8.44(+0.77%)
Jul 24, 2019 1084 1100 1080 1097 31,525 +11.01(+1.01%)
Jul 23, 2019 1081 1088 1075 1086 30,691 +6.30(+0.58%)
Jul 22, 2019 1090 1094 1077 1080 14,312 -10.18(-0.93%)
Jul 19, 2019 1098 1104 1083 1090 33,900 -5.11(-0.47%)
Jul 18, 2019 1088 1099 1065 1095 45,669 +6.81(+0.63%)
Jul 17, 2019 1098 1101 1085 1088 34,634 -12.06(-1.10%)
Jul 16, 2019 1099 1113 1095 1101 31,076 -13.90(-1.25%)
Jul 15, 2019 1112 1117 1106 1114 19,620 +0.70(+0.06%)
Jul 12, 2019 1119 1119 1104 1114 33,100 -4.60(-0.41%)
Jul 11, 2019 1121 1129 1117 1118 33,580 -3.26(-0.29%)
Jul 10, 2019 1128 1137 1119 1122 36,977 -0.65(-0.06%)
Jul 09, 2019 1101 1125 1101 1122 48,048 +16.92(+1.53%)
Jul 08, 2019 1114 1116 1102 1105 21,136 -11.05(-0.99%)
Jul 05, 2019 1106 1118 1100 1116 19,400 +8.22(+0.74%)
Jul 03, 2019 1107 1115 1103 1108 17,200 +1.29(+0.12%)
Jul 02, 2019 1104 1110 1098 1107 32,823 +2.42(+0.22%)
Jul 01, 2019 1100 1117 1093 1104 54,068 +14.87(+1.36%)
Jun 28, 2019 1076 1092 1071 1090 54,100 +18.44(+1.72%)
Jun 27, 2019 1064 1074 1062 1071 26,577 +7.18(+0.67%)
Jun 26, 2019 1076 1084 1061 1064 22,557 -12.91(-1.20%)
Jun 25, 2019 1079 1088 1075 1077 28,865 -0.86(-0.08%)
Jun 24, 2019 1080 1091 1075 1078 23,395 -2.51(-0.23%)
Jun 21, 2019 1092 1096 1080 1080 57,900 -15.62(-1.43%)
Jun 20, 2019 1092 1099 1084 1096 30,922 +9.02(+0.83%)
Jun 19, 2019 1087 1092 1081 1087 27,252 +1.93(+0.18%)
Jun 18, 2019 1078 1086 1078 1085 44,836 +7.18(+0.67%)
Jun 17, 2019 1088 1090 1077 1078 35,672 -9.97(-0.92%)
Jun 14, 2019 1081 1089 1078 1088 17,800 +6.40(+0.59%)
Jun 13, 2019 1080 1084 1072 1081 22,964 +2.48(+0.23%)
Jun 12, 2019 1080 1084 1075 1079 27,319 -2.10(-0.19%)
Jun 11, 2019 1081 1084 1075 1081 40,283 +1.57(+0.15%)
Jun 10, 2019 1094 1094 1073 1079 42,821 -10.63(-0.98%)
Jun 07, 2019 1082 1091 1077 1090 33,200 +8.24(+0.76%)
Jun 06, 2019 1094 1099 1080 1082 27,152 -8.24(-0.76%)
Jun 05, 2019 1082 1096 1077 1090 27,903 +8.65(+0.80%)
Jun 04, 2019 1075 1085 1070 1081 55,538 +8.34(+0.78%)
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.