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

Markel Corp (NY: MKL )

1,581.06 +4.51 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 31, 2018 1112 1114 1087 1097 55,666 -17.03(-1.53%)
May 30, 2018 1113 1123 1111 1114 35,974 +3.06(+0.28%)
May 29, 2018 1122 1133 1110 1111 38,315 -23.63(-2.08%)
May 25, 2018 1135 1135 1135 0 -6.70(-0.59%)
May 24, 2018 1140 1144 1130 1141 17,266 +2.54(+0.22%)
May 23, 2018 1148 1150 1130 1139 23,034 -10.12(-0.88%)
May 22, 2018 1152 1168 1146 1149 24,144 -2.77(-0.24%)
May 21, 2018 1139 1180 1132 1152 31,987 +16.34(+1.44%)
May 18, 2018 1123 1139 1121 1135 24,747 +12.38(+1.10%)
May 17, 2018 1130 1133 1121 1123 20,955 -7.17(-0.63%)
May 16, 2018 1130 1140 1123 1130 23,517 +3.50(+0.31%)
May 15, 2018 1130 1135 1121 1127 25,320 -5.01(-0.44%)
May 14, 2018 1158 1158 1130 1132 24,475 -26.31(-2.27%)
May 11, 2018 1148 1159 1148 1158 31,235 +4.85(+0.42%)
May 10, 2018 1147 1156 1143 1153 22,204 +7.66(+0.67%)
May 09, 2018 1143 1148 1135 1145 17,346 +10.66(+0.94%)
May 08, 2018 1133 1143 1129 1135 26,213 +0.20(+0.02%)
May 07, 2018 1129 1136 1124 1135 29,336 +10.38(+0.92%)
May 04, 2018 1108 1128 1108 1124 48,494 +15.48(+1.40%)
May 03, 2018 1129 1132 1108 1109 36,817 -24.26(-2.14%)
May 02, 2018 1141 1145 1127 1133 22,782 -8.44(-0.74%)
May 01, 2018 1132 1143 1128 1141 25,229 +11.43(+1.01%)
Apr 30, 2018 1149 1159 1130 1130 37,747 -16.76(-1.46%)
Apr 27, 2018 1146 1150 1131 1147 20,252 +0.79(+0.07%)
Apr 26, 2018 1139 1150 1131 1146 36,270 +8.52(+0.75%)
Apr 25, 2018 1180 1180 1136 1137 45,495 -19.26(-1.67%)
Apr 24, 2018 1166 1168 1152 1157 28,572 -8.36(-0.72%)
Apr 23, 2018 1153 1165 1153 1165 24,914 +12.03(+1.04%)
Apr 20, 2018 1160 1161 1149 1153 16,662 -2.09(-0.18%)
Apr 19, 2018 1153 1160 1150 1155 28,923 +5.17(+0.45%)
Apr 18, 2018 1161 1165 1149 1150 29,040 -8.00(-0.69%)
Apr 17, 2018 1158 1168 1155 1158 50,974 +7.47(+0.65%)
Apr 16, 2018 1157 1172 1150 1151 34,688 -2.98(-0.26%)
Apr 13, 2018 1162 1168 1147 1154 32,993 -0.32(-0.03%)
Apr 12, 2018 1167 1171 1154 1154 17,279 -1.17(-0.10%)
Apr 11, 2018 1159 1166 1152 1155 16,563 -1.67(-0.14%)
Apr 10, 2018 1162 1165 1153 1157 16,858 +7.86(+0.68%)
Apr 09, 2018 1157 1166 1140 1149 29,622 +0.65(+0.06%)
Apr 06, 2018 1156 1165 1135 1148 24,768 -13.07(-1.13%)
Apr 05, 2018 1158 1165 1155 1161 14,057 +5.81(+0.50%)
Apr 04, 2018 1142 1160 1129 1155 24,696 +4.45(+0.39%)
Apr 03, 2018 1164 1167 1144 1151 48,181 -8.71(-0.75%)
Apr 02, 2018 1175 1175 1145 1160 36,847 -10.57(-0.90%)
Mar 29, 2018 1170 1170 1170 0 +15.57(+1.35%)
Mar 28, 2018 1155 1169 1146 1155 22,435 +5.64(+0.49%)
Mar 27, 2018 1160 1163 1142 1149 35,094 -3.96(-0.34%)
Mar 26, 2018 1168 1174 1145 1153 40,045 +1.26(+0.11%)
Mar 23, 2018 1157 1180 1147 1152 42,561 -3.86(-0.33%)
Mar 22, 2018 1168 1184 1155 1156 29,402 -14.60(-1.25%)
Mar 21, 2018 1185 1191 1168 1170 23,445 -11.93(-1.01%)
Mar 20, 2018 1160 1195 1155 1182 47,867 +29.79(+2.59%)
Mar 19, 2018 1165 1147 1152 34,346 -6.97(-0.60%)
Mar 16, 2018 1141 1165 1141 1159 60,144 +19.95(+1.75%)
Mar 15, 2018 1142 1157 1130 1139 40,641 -2.91(-0.25%)
Mar 14, 2018 1151 1157 1140 1142 29,150 -4.91(-0.43%)
Mar 13, 2018 1145 1155 1140 1147 17,755 +7.57(+0.66%)
Mar 12, 2018 1145 1152 1136 1140 17,209 -5.39(-0.47%)
Mar 09, 2018 1136 1155 1136 1145 22,314 +9.27(+0.82%)
Mar 08, 2018 1134 1136 1126 1136 19,854 +6.66(+0.59%)
Mar 07, 2018 1142 1129 25,987 -9.62(-0.84%)
Mar 06, 2018 1134 1145 1125 1139 27,097 +8.23(+0.73%)
Mar 05, 2018 1109 1140 1106 1130 27,170 +14.16(+1.27%)
Mar 02, 2018 1100 1118 1090 1116 20,728 +13.64(+1.24%)
Mar 01, 2018 1119 1122 1101 1103 25,852 -9.34(-0.84%)
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%)
Dec 01, 2017 1108 1124 1101 1112 36,765 +5.51(+0.50%)
Nov 30, 2017 1107 1116 1093 1107 59,967 +3.16(+0.29%)
Nov 29, 2017 1092 1109 1091 1104 20,001 +12.26(+1.12%)
Nov 28, 2017 1083 1096 1077 1091 32,625 +9.25(+0.85%)
Nov 27, 2017 1076 1092 1070 1082 28,328 +6.09(+0.57%)
Nov 24, 2017 1080 1085 1075 1076 11,950 -3.98(-0.37%)
Nov 22, 2017 1084 1093 1075 1080 24,535 -4.62(-0.43%)
Nov 21, 2017 1082 1092 1076 1085 17,116 +1.53(+0.14%)
Nov 20, 2017 1071 1087 1070 1083 21,462 +14.21(+1.33%)
Nov 17, 2017 1065 1074 1060 1069 30,416 +3.88(+0.36%)
Nov 16, 2017 1086 1094 1065 1065 24,705 -23.30(-2.14%)
Nov 15, 2017 1068 1091 1067 1088 29,061 +10.60(+0.98%)
Nov 14, 2017 1072 1083 1067 1078 21,953 +6.06(+0.57%)
Nov 13, 2017 1066 1074 1064 1072 19,357 +8.35(+0.79%)
Nov 10, 2017 1076 1082 1060 1063 24,759 -13.11(-1.22%)
Nov 09, 2017 1073 1082 1065 1077 21,603 +2.92(+0.27%)
Nov 08, 2017 1081 1089 1072 1074 24,107 -8.88(-0.82%)
Nov 07, 2017 1076 1092 1076 1082 18,262 -1.84(-0.17%)
Nov 06, 2017 1070 1089 1070 1084 19,723 +11.32(+1.05%)
Nov 03, 2017 1091 1099 1072 1073 46,032 -17.39(-1.59%)
Nov 02, 2017 1084 1098 1075 1090 15,901 +10.32(+0.96%)
Nov 01, 2017 1087 1091 1077 1080 29,658 -4.23(-0.39%)
Oct 31, 2017 1096 1096 1082 1084 40,308 -12.72(-1.16%)
Oct 30, 2017 1090 1105 1090 1097 24,248 +2.94(+0.27%)
Oct 27, 2017 1090 1097 1085 1094 30,301 +3.47(+0.32%)
Oct 26, 2017 1057 1093 1055 1091 39,158 +22.80(+2.14%)
Oct 25, 2017 1066 1072 1054 1068 30,720 +4.24(+0.40%)
Oct 24, 2017 1080 1084 1061 1064 25,418 -13.85(-1.29%)
Oct 23, 2017 1076 1082 1071 1077 19,850 -0.81(-0.08%)
Oct 20, 2017 1065 1080 1064 1078 21,568 +14.88(+1.40%)
Oct 19, 2017 1060 1072 1057 1063 17,835 +1.43(+0.13%)
Oct 18, 2017 1071 1087 1062 1062 26,015 -6.52(-0.61%)
Oct 17, 2017 1073 1078 1064 1068 15,045 -4.81(-0.45%)
Oct 16, 2017 1076 1077 1062 1073 24,738 +2.27(+0.21%)
Oct 13, 2017 1069 1080 1069 1071 18,936 +1.19(+0.11%)
Oct 12, 2017 1093 1100 1070 1070 37,609 -24.10(-2.20%)
Oct 11, 2017 1078 1105 1078 1094 27,916 +3.19(+0.29%)
Oct 10, 2017 1083 1095 1082 1091 34,420 +13.57(+1.26%)
Oct 09, 2017 1079 1079 1074 1077 10,584 +0.60(+0.06%)
Oct 06, 2017 1077 1085 1071 1077 18,707 +2.98(+0.28%)
Oct 05, 2017 1077 1084 1070 1074 27,324 -4.61(-0.43%)
Oct 04, 2017 1080 1087 1076 1078 17,683 +0.71(+0.07%)
Oct 03, 2017 1080 1085 1070 1077 27,309 -2.29(-0.21%)
Oct 02, 2017 1070 1080 1060 1080 13,982 +11.76(+1.10%)
Sep 29, 2017 1068 1073 1060 1068 20,690 -2.57(-0.24%)
Sep 28, 2017 1064 1073 1058 1071 23,509 +6.51(+0.61%)
Sep 27, 2017 1048 1069 1047 1064 21,112 +18.91(+1.81%)
Sep 26, 2017 1053 1059 1045 1045 25,761 -5.12(-0.49%)
Sep 25, 2017 1056 1060 1048 1050 23,265 -5.90(-0.56%)
Sep 22, 2017 1052 1059 1050 1056 13,904 +3.81(+0.36%)
Sep 21, 2017 1052 1058 1046 1052 16,376 -0.48(-0.05%)
Sep 20, 2017 1041 1060 1041 1053 18,136 +10.41(+1.00%)
Sep 19, 2017 1052 1061 1040 1042 27,238 -10.85(-1.03%)
Sep 18, 2017 1045 1056 1040 1053 31,751 +10.96(+1.05%)
Sep 15, 2017 1037 1047 1036 1042 31,669 +5.57(+0.54%)
Sep 14, 2017 1040 1040 1026 1037 24,645 -5.70(-0.55%)
Sep 13, 2017 1044 1048 1039 1042 24,637 -6.03(-0.58%)
Sep 12, 2017 1039 1048 1029 1048 20,293 +12.81(+1.24%)
Sep 11, 2017 1032 1050 1032 1036 24,415 +6.76(+0.66%)
Sep 08, 2017 1000 1035 995.30 1029 32,930 +21.13(+2.10%)
Sep 07, 2017 1029 1029 1001 1008 40,293 -20.74(-2.02%)
Sep 06, 2017 1024 1036 1017 1028 25,298 +6.39(+0.63%)
Sep 05, 2017 1042 1045 1017 1022 33,380 -21.36(-2.05%)
Sep 01, 2017 1060 1062 1041 1043 22,851 -8.52(-0.81%)
Aug 31, 2017 1046 1055 1041 1052 28,466 +9.85(+0.95%)
Aug 30, 2017 1036 1045 1031 1042 14,769 +7.41(+0.72%)
Aug 29, 2017 1032 1041 1023 1035 37,575 -5.51(-0.53%)
Aug 28, 2017 1050 1052 1037 1040 26,831 -14.35(-1.36%)
Aug 25, 2017 1042 1055 1041 1055 19,097 +9.90(+0.95%)
Aug 24, 2017 1054 1054 1040 1045 19,255 -7.04(-0.67%)
Aug 23, 2017 1049 1054 1040 1052 21,101 +2.02(+0.19%)
Aug 22, 2017 1057 1058 1044 1050 20,428 -4.13(-0.39%)
Aug 21, 2017 1050 1060 1043 1054 17,155 +5.46(+0.52%)
Aug 18, 2017 1046 1051 1044 1048 15,849 -1.74(-0.17%)
Aug 17, 2017 1057 1059 1047 1050 17,132 -10.00(-0.94%)
Aug 16, 2017 1057 1063 1055 1060 14,604 +6.90(+0.66%)
Aug 15, 2017 1050 1058 1042 1053 20,591 +3.12(+0.30%)
Aug 14, 2017 1045 1057 1044 1050 31,985 +5.39(+0.52%)
Aug 11, 2017 1044 1056 1036 1045 30,020 -6.18(-0.59%)
Aug 10, 2017 1055 1058 1038 1051 22,796 -6.96(-0.66%)
Aug 09, 2017 1054 1060 1047 1058 30,187 +4.73(+0.45%)
Aug 08, 2017 1056 1065 1049 1053 31,653 -4.78(-0.45%)
Aug 07, 2017 1061 1062 1051 1058 22,405 -0.32(-0.03%)
Aug 04, 2017 1060 1060 1047 1058 27,560 +2.58(+0.24%)
Aug 03, 2017 1075 1075 1054 1056 44,168 -14.16(-1.32%)
Aug 02, 2017 1085 1085 1065 1070 43,786 -16.64(-1.53%)
Aug 01, 2017 1075 1087 1072 1086 43,444 +14.93(+1.39%)
Jul 31, 2017 1059 1080 1059 1072 47,172 +9.95(+0.94%)
Jul 28, 2017 1030 1068 1030 1062 31,424 +28.67(+2.78%)
Jul 27, 2017 1033 1047 1025 1033 44,507 +9.55(+0.93%)
Jul 26, 2017 1029 1031 1023 1023 33,181 -3.80(-0.37%)
Jul 25, 2017 1025 1030 1019 1027 35,400 +5.66(+0.55%)
Jul 24, 2017 1022 1022 1015 1021 32,067 -2.12(-0.21%)
Jul 21, 2017 1007 1024 1007 1024 38,215 +17.77(+1.77%)
Jul 20, 2017 991.81 1006 991.80 1006 35,264 +16.42(+1.66%)
Jul 19, 2017 988.16 992.17 984.23 989.41 22,079 +0.37(+0.04%)
Jul 18, 2017 982.16 989.29 980.55 989.04 25,324 +7.00(+0.71%)
Jul 17, 2017 973.63 988.21 972.40 982.04 27,681 +8.59(+0.88%)
Jul 14, 2017 979.71 980.02 972.36 973.45 19,540 -5.22(-0.53%)
Jul 13, 2017 965.98 978.67 965.12 978.67 21,194 +9.67(+1.00%)
Jul 12, 2017 972.65 973.50 963.79 969.00 44,766 -1.58(-0.16%)
Jul 11, 2017 970.49 974.94 964.63 970.58 29,203 -0.53(-0.05%)
Jul 10, 2017 984.97 984.99 971.11 971.11 24,488 -11.42(-1.16%)
Jul 07, 2017 984.74 985.80 975.65 982.53 31,862 -0.26(-0.03%)
Jul 06, 2017 978.00 983.39 972.52 982.79 27,709 -0.49(-0.05%)
Jul 05, 2017 993.64 994.89 978.77 983.28 30,520 -9.56(-0.96%)
Jul 03, 2017 980.00 1006 980.00 992.84 26,826 +16.98(+1.74%)
Jun 30, 2017 973.98 978.05 969.13 975.86 26,816 +6.39(+0.66%)
Jun 29, 2017 969.17 974.77 968.26 969.47 25,366 +1.85(+0.19%)
Jun 28, 2017 967.81 970.72 966.01 967.62 20,949 +2.02(+0.21%)
Jun 27, 2017 961.91 969.13 961.91 965.60 27,770 +3.59(+0.37%)
Jun 26, 2017 954.02 965.10 954.02 962.01 27,088 +8.62(+0.90%)
Jun 23, 2017 952.30 955.09 949.72 953.39 58,590 +1.01(+0.11%)
Jun 22, 2017 955.00 959.55 952.38 952.38 37,315 -3.74(-0.39%)
Jun 21, 2017 964.00 972.83 950.00 956.12 50,741 -6.47(-0.67%)
Jun 20, 2017 969.00 969.20 957.60 962.59 48,752 -6.13(-0.63%)
Jun 19, 2017 985.00 990.98 966.96 968.72 39,945 -13.94(-1.42%)
Jun 16, 2017 986.30 986.30 977.40 982.66 94,702 -7.11(-0.72%)
Jun 15, 2017 987.45 993.07 984.65 989.77 35,328 -2.27(-0.23%)
Jun 14, 2017 987.20 994.00 986.37 992.04 17,711 +3.63(+0.37%)
Jun 13, 2017 986.73 992.85 986.73 988.41 26,407 -1.84(-0.19%)
Jun 12, 2017 987.00 994.00 985.60 990.25 31,545 -1.76(-0.18%)
Jun 09, 2017 989.52 993.88 984.27 992.01 34,284 +5.38(+0.55%)
Jun 08, 2017 980.50 996.38 978.64 986.63 49,532 +6.12(+0.62%)
Jun 07, 2017 984.99 987.33 977.57 980.51 30,667 -0.24(-0.02%)
Jun 06, 2017 987.00 988.89 980.41 980.75 27,444 -8.62(-0.87%)
Jun 05, 2017 989.39 991.45 984.60 989.37 25,014 -0.01(-0.00%)
Jun 02, 2017 983.50 989.75 979.96 989.38 31,127 +6.00(+0.61%)
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.