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

Markel Corp (NY: MKL )

1,663.21 +10.63 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2022 1100 1111 1084 1084 65,395 -17.27(-1.57%)
Sep 29, 2022 1099 1107 1075 1101 71,829 -0.61(-0.06%)
Sep 28, 2022 1089 1113 1082 1102 45,933 +20.52(+1.90%)
Sep 27, 2022 1073 1084 1068 1082 49,555 +11.69(+1.09%)
Sep 26, 2022 1092 1101 1064 1070 36,088 -31.68(-2.88%)
Sep 23, 2022 1105 1110 1085 1102 51,743 -17.05(-1.52%)
Sep 22, 2022 1136 1143 1114 1119 28,715 -20.02(-1.76%)
Sep 21, 2022 1178 1186 1139 1139 52,808 -37.56(-3.19%)
Sep 20, 2022 1192 1195 1170 1176 65,479 -23.41(-1.95%)
Sep 19, 2022 1176 1203 1176 1200 47,690 +16.64(+1.41%)
Sep 16, 2022 1178 1188 1169 1183 108,498 -8.45(-0.71%)
Sep 15, 2022 1184 1211 1182 1191 63,235 +1.08(+0.09%)
Sep 14, 2022 1196 1206 1182 1190 58,895 +3.72(+0.31%)
Sep 13, 2022 1181 1194 1179 1187 43,731 -13.21(-1.10%)
Sep 12, 2022 1200 1214 1193 1200 38,886 -0.33(-0.03%)
Sep 09, 2022 1209 1217 1197 1200 40,087 -6.47(-0.54%)
Sep 08, 2022 1188 1210 1185 1207 37,542 +12.74(+1.07%)
Sep 07, 2022 1187 1202 1186 1194 51,343 +7.23(+0.61%)
Sep 06, 2022 1189 1195 1181 1187 34,437 +5.28(+0.45%)
Sep 02, 2022 1209 1209 1177 1181 31,471 -16.77(-1.40%)
Sep 01, 2022 1196 1202 1179 1198 42,495 +4.04(+0.34%)
Aug 31, 2022 1190 1208 1190 1194 47,346 +1.87(+0.16%)
Aug 30, 2022 1224 1225 1192 1192 40,614 -22.08(-1.82%)
Aug 29, 2022 1213 1227 1200 1214 35,199 -5.36(-0.44%)
Aug 26, 2022 1231 1238 1207 1220 33,433 -12.63(-1.02%)
Aug 25, 2022 1228 1235 1223 1232 25,702 +14.27(+1.17%)
Aug 24, 2022 1219 1226 1212 1218 32,914 +4.03(+0.33%)
Aug 23, 2022 1213 1220 1207 1214 34,271 +0.47(+0.04%)
Aug 22, 2022 1238 1242 1211 1214 28,109 -35.71(-2.86%)
Aug 19, 2022 1261 1264 1245 1249 30,563 -22.64(-1.78%)
Aug 18, 2022 1268 1275 1259 1272 33,805 +8.85(+0.70%)
Aug 17, 2022 1257 1270 1254 1263 30,207 -0.58(-0.05%)
Aug 16, 2022 1231 1268 1231 1264 60,112 +33.15(+2.69%)
Aug 15, 2022 1223 1235 1208 1230 38,437 +2.81(+0.23%)
Aug 12, 2022 1222 1232 1210 1228 41,873 +9.82(+0.81%)
Aug 11, 2022 1206 1222 1205 1218 51,382 +18.18(+1.52%)
Aug 10, 2022 1194 1206 1190 1200 55,287 +22.08(+1.88%)
Aug 09, 2022 1183 1196 1165 1178 68,059 -9.18(-0.77%)
Aug 08, 2022 1190 1197 1162 1187 69,652 +18.82(+1.61%)
Aug 05, 2022 1181 1198 1165 1168 65,537 -13.92(-1.18%)
Aug 04, 2022 1221 1222 1179 1182 95,067 -33.22(-2.73%)
Aug 03, 2022 1240 1240 1171 1215 137,338 -38.72(-3.09%)
Aug 02, 2022 1282 1286 1254 1254 39,185 -23.24(-1.82%)
Aug 01, 2022 1299 1305 1266 1277 57,670 -20.10(-1.55%)
Jul 29, 2022 1285 1306 1281 1297 89,432 +22.91(+1.80%)
Jul 28, 2022 1298 1300 1262 1274 54,592 -23.17(-1.79%)
Jul 27, 2022 1289 1297 1277 1297 38,081 +14.34(+1.12%)
Jul 26, 2022 1282 1297 1280 1283 31,386 +2.78(+0.22%)
Jul 25, 2022 1272 1290 1267 1280 30,844 +17.60(+1.39%)
Jul 22, 2022 1274 1282 1257 1263 34,127 -11.53(-0.90%)
Jul 21, 2022 1274 1276 1258 1274 33,050 +2.24(+0.18%)
Jul 20, 2022 1274 1290 1266 1272 35,957 -4.04(-0.32%)
Jul 19, 2022 1266 1279 1260 1276 49,134 +22.23(+1.77%)
Jul 18, 2022 1274 1283 1252 1254 40,590 -18.79(-1.48%)
Jul 15, 2022 1254 1285 1246 1273 362,949 +29.11(+2.34%)
Jul 14, 2022 1278 1281 1240 1243 54,439 -56.55(-4.35%)
Jul 13, 2022 1300 1312 1283 1300 50,136 -5.95(-0.46%)
Jul 12, 2022 1302 1335 1301 1306 61,340 +0.96(+0.07%)
Jul 11, 2022 1295 1310 1290 1305 50,799 +8.49(+0.65%)
Jul 08, 2022 1308 1316 1292 1297 34,927 -5.42(-0.42%)
Jul 07, 2022 1310 1319 1300 1302 41,176 +1.82(+0.14%)
Jul 06, 2022 1297 1312 1272 1300 38,776 +4.34(+0.33%)
Jul 05, 2022 1303 1317 1272 1296 43,279 -26.10(-1.97%)
Jul 01, 2022 1289 1327 1280 1322 34,890 +28.62(+2.21%)
Jun 30, 2022 1275 1301 1266 1293 49,692 +7.32(+0.57%)
Jun 29, 2022 1298 1307 1277 1286 43,209 -11.91(-0.92%)
Jun 28, 2022 1312 1332 1296 1298 34,576 -6.03(-0.46%)
Jun 27, 2022 1285 1313 1279 1304 42,663 +11.01(+0.85%)
Jun 24, 2022 1280 1296 1267 1293 131,972 +22.27(+1.75%)
Jun 23, 2022 1271 1290 1258 1271 27,739 +0.57(+0.04%)
Jun 22, 2022 1272 1281 1262 1270 35,870 -14.81(-1.15%)
Jun 21, 2022 1294 1300 1282 1285 41,562 +2.63(+0.21%)
Jun 17, 2022 1252 1293 1252 1282 86,823 +20.99(+1.66%)
Jun 16, 2022 1280 1288 1254 1261 42,107 -38.04(-2.93%)
Jun 15, 2022 1309 1328 1288 1299 37,236 +2.60(+0.20%)
Jun 14, 2022 1294 1316 1287 1297 35,269 +5.31(+0.41%)
Jun 13, 2022 1302 1309 1286 1291 39,263 -39.55(-2.97%)
Jun 10, 2022 1333 1346 1315 1331 23,168 -15.74(-1.17%)
Jun 09, 2022 1376 1383 1345 1347 21,780 -33.73(-2.44%)
Jun 08, 2022 1399 1408 1370 1380 38,970 -28.31(-2.01%)
Jun 07, 2022 1385 1412 1375 1409 47,920 +16.42(+1.18%)
Jun 06, 2022 1390 1403 1385 1392 27,151 +12.09(+0.88%)
Jun 03, 2022 1376 1391 1369 1380 28,723 -8.28(-0.60%)
Jun 02, 2022 1375 1392 1355 1388 32,896 +20.70(+1.51%)
Jun 01, 2022 1380 1386 1346 1368 43,017 -1.69(-0.12%)
May 31, 2022 1393 1393 1361 1369 83,063 -34.48(-2.46%)
May 27, 2022 1389 1405 1383 1404 31,398 +26.84(+1.95%)
May 26, 2022 1344 1388 1344 1377 38,833 +37.07(+2.77%)
May 25, 2022 1340 1349 1334 1340 41,195 -1.66(-0.12%)
May 24, 2022 1348 1350 1321 1342 26,724 -9.68(-0.72%)
May 23, 2022 1339 1360 1325 1351 41,215 +18.26(+1.37%)
May 20, 2022 1361 1370 1307 1333 82,372 -21.79(-1.61%)
May 19, 2022 1335 1365 1322 1355 53,934 +5.98(+0.44%)
May 18, 2022 1357 1372 1345 1349 61,119 -15.18(-1.11%)
May 17, 2022 1372 1380 1346 1364 66,517 +38.96(+2.94%)
May 16, 2022 1326 1339 1320 1325 36,318 -0.34(-0.03%)
May 13, 2022 1303 1331 1302 1325 49,406 +34.39(+2.66%)
May 12, 2022 1276 1297 1275 1291 74,591 +7.88(+0.61%)
May 11, 2022 1290 1314 1281 1283 41,955 -4.21(-0.33%)
May 10, 2022 1303 1319 1275 1287 55,648 +0.32(+0.02%)
May 09, 2022 1315 1323 1283 1287 54,679 -41.95(-3.16%)
May 06, 2022 1324 1332 1309 1329 67,154 -7.51(-0.56%)
May 05, 2022 1351 1368 1325 1337 49,101 -32.26(-2.36%)
May 04, 2022 1344 1370 1336 1369 49,694 +25.36(+1.89%)
May 03, 2022 1351 1360 1341 1343 53,226 -5.30(-0.39%)
May 02, 2022 1345 1364 1326 1349 52,761 -4.55(-0.34%)
Apr 29, 2022 1394 1398 1351 1353 50,824 -44.55(-3.19%)
Apr 28, 2022 1406 1410 1378 1398 56,433 -2.19(-0.16%)
Apr 27, 2022 1428 1441 1390 1400 72,534 -24.70(-1.73%)
Apr 26, 2022 1440 1455 1425 1425 41,122 -26.65(-1.84%)
Apr 25, 2022 1456 1456 1419 1451 56,452 -13.27(-0.91%)
Apr 22, 2022 1482 1484 1464 1465 38,196 -18.57(-1.25%)
Apr 21, 2022 1503 1519 1482 1483 50,725 -14.18(-0.95%)
Apr 20, 2022 1483 1499 1477 1497 32,070 +25.65(+1.74%)
Apr 19, 2022 1486 1490 1468 1472 41,636 -7.13(-0.48%)
Apr 18, 2022 1474 1489 1472 1479 34,229 +3.87(+0.26%)
Apr 14, 2022 1481 1487 1472 1475 82,244 -4.23(-0.29%)
Apr 13, 2022 1476 1489 1472 1479 35,107 -1.36(-0.09%)
Apr 12, 2022 1477 1493 1474 1481 42,474 +3.39(+0.23%)
Apr 11, 2022 1485 1500 1476 1477 53,361 -5.28(-0.36%)
Apr 08, 2022 1487 1499 1481 1482 63,258 -3.35(-0.23%)
Apr 07, 2022 1491 1510 1486 1486 61,798 -9.70(-0.65%)
Apr 06, 2022 1475 1504 1475 1496 41,585 +21.84(+1.48%)
Apr 05, 2022 1466 1487 1465 1474 76,672 -2.52(-0.17%)
Apr 04, 2022 1491 1491 1473 1476 75,787 -17.01(-1.14%)
Apr 01, 2022 1492 1498 1477 1493 70,699 +17.98(+1.22%)
Mar 31, 2022 1490 1498 1473 1475 83,848 -17.65(-1.18%)
Mar 30, 2022 1492 1497 1482 1493 49,659 +0.91(+0.06%)
Mar 29, 2022 1503 1503 1476 1492 89,205 +4.69(+0.32%)
Mar 28, 2022 1500 1500 1466 1487 71,702 -15.29(-1.02%)
Mar 25, 2022 1502 1513 1492 1503 83,194 -1.63(-0.11%)
Mar 24, 2022 1475 1504 1473 1504 117,996 +34.71(+2.36%)
Mar 23, 2022 1453 1478 1452 1470 68,358 +5.53(+0.38%)
Mar 22, 2022 1447 1469 1437 1464 91,450 +19.31(+1.34%)
Mar 21, 2022 1450 1467 1419 1445 117,789 +15.66(+1.10%)
Mar 18, 2022 1423 1430 1395 1429 108,430 +16.45(+1.16%)
Mar 17, 2022 1375 1417 1366 1413 106,361 +28.83(+2.08%)
Mar 16, 2022 1386 1387 1356 1384 91,364 +10.93(+0.80%)
Mar 15, 2022 1368 1389 1355 1373 113,006 +17.28(+1.27%)
Mar 14, 2022 1320 1363 1304 1356 135,797 +53.85(+4.14%)
Mar 11, 2022 1288 1314 1281 1302 86,739 +19.78(+1.54%)
Mar 10, 2022 1257 1288 1246 1282 102,492 +16.66(+1.32%)
Mar 09, 2022 1256 1274 1243 1265 82,697 +46.91(+3.85%)
Mar 08, 2022 1218 1248 1200 1218 83,563 -0.67(-0.05%)
Mar 07, 2022 1247 1255 1217 1219 64,531 -40.26(-3.20%)
Mar 04, 2022 1253 1261 1240 1259 58,537 -0.97(-0.08%)
Mar 03, 2022 1262 1266 1247 1260 34,856 +2.00(+0.16%)
Mar 02, 2022 1229 1260 1224 1258 61,731 +31.57(+2.57%)
Mar 01, 2022 1230 1240 1214 1227 66,552 -16.27(-1.31%)
Feb 28, 2022 1233 1246 1220 1243 69,070 -12.58(-1.00%)
Feb 25, 2022 1222 1260 1234 1255 44,163 +42.86(+3.53%)
Feb 24, 2022 1195 1215 1185 1213 61,833 -9.10(-0.74%)
Feb 23, 2022 1245 1255 1218 1222 51,836 -18.41(-1.48%)
Feb 22, 2022 1259 1260 1233 1240 34,293 -12.86(-1.03%)
Feb 18, 2022 1253 0 +2.61(+0.21%)
Feb 17, 2022 1269 1269 1241 1250 30,302 -24.67(-1.93%)
Feb 16, 2022 1254 1278 1254 1275 48,347 +14.17(+1.12%)
Feb 15, 2022 1249 1266 1244 1261 51,932 +25.39(+2.06%)
Feb 14, 2022 1240 1246 1225 1236 45,444 -6.50(-0.52%)
Feb 11, 2022 1254 1265 1233 1242 34,959 -11.36(-0.91%)
Feb 10, 2022 1261 1270 1248 1253 35,003 -7.61(-0.60%)
Feb 09, 2022 1277 1285 1257 1261 41,705 -12.40(-0.97%)
Feb 08, 2022 1267 1278 1262 1273 32,070 +9.78(+0.77%)
Feb 07, 2022 1265 1276 1252 1264 42,070 +2.98(+0.24%)
Feb 04, 2022 1269 1285 1252 1261 55,393 +0.43(+0.03%)
Feb 03, 2022 1284 1251 1260 66,895 -31.20(-2.42%)
Feb 02, 2022 1265 1297 1251 1291 67,198 +28.33(+2.24%)
Feb 01, 2022 1230 1265 1214 1263 69,557 +30.31(+2.46%)
Jan 31, 2022 1205 1235 1233 53,882 +20.24(+1.67%)
Jan 28, 2022 1190 1215 1181 1212 44,288 +25.97(+2.19%)
Jan 27, 2022 1200 1225 1180 1187 42,833 -3.69(-0.31%)
Jan 26, 2022 1201 1217 1182 1190 52,165 +2.40(+0.20%)
Jan 25, 2022 1217 1219 1183 1188 91,535 -41.59(-3.38%)
Jan 24, 2022 1200 1234 1181 1229 68,629 +11.19(+0.92%)
Jan 21, 2022 1227 1245 1210 1218 73,588 -16.73(-1.35%)
Jan 20, 2022 1244 1268 1232 1235 40,012 -2.79(-0.23%)
Jan 19, 2022 1271 1271 1236 1238 28,658 -21.99(-1.75%)
Jan 18, 2022 1274 1280 1256 1260 37,776 -16.88(-1.32%)
Jan 14, 2022 1277 0 +6.93(+0.55%)
Jan 13, 2022 1270 1285 1267 1270 38,499 +6.30(+0.50%)
Jan 12, 2022 1255 1265 1249 1263 52,514 +8.38(+0.67%)
Jan 11, 2022 1260 1260 1243 1255 40,115 -1.03(-0.08%)
Jan 10, 2022 1258 1259 1243 1256 42,032 +1.28(+0.10%)
Jan 07, 2022 1241 1260 1236 1255 32,892 +14.08(+1.13%)
Jan 06, 2022 1240 1250 1233 1241 54,563 +7.60(+0.62%)
Jan 05, 2022 1237 1252 1233 1233 40,151 -3.86(-0.31%)
Jan 04, 2022 1230 1258 1230 1237 52,581 +13.44(+1.10%)
Jan 03, 2022 1235 1239 1217 1223 30,780 -10.51(-0.85%)
Dec 31, 2021 1226 1242 1226 1234 20,673 +3.54(+0.29%)
Dec 30, 2021 1236 1246 1230 1230 24,195 -9.18(-0.74%)
Dec 29, 2021 1230 1243 1230 1240 24,853 +10.88(+0.89%)
Dec 28, 2021 1211 1236 1211 1229 25,597 +10.54(+0.87%)
Dec 27, 2021 1204 1222 1198 1218 29,759 +9.53(+0.79%)
Dec 23, 2021 1206 1216 1203 1209 29,137 +4.12(+0.34%)
Dec 22, 2021 1186 1207 1186 1205 41,216 +16.57(+1.39%)
Dec 21, 2021 1190 1215 1182 1188 88,647 -4.25(-0.36%)
Dec 20, 2021 1208 1210 1180 1192 69,647 -28.00(-2.29%)
Dec 17, 2021 1233 1240 1216 1220 74,305 -10.11(-0.82%)
Dec 16, 2021 1232 1250 1227 1230 59,090 +3.64(+0.30%)
Dec 15, 2021 1234 1245 1220 1227 53,615 -9.62(-0.78%)
Dec 14, 2021 1228 1253 1215 1236 42,208 +6.52(+0.53%)
Dec 13, 2021 1237 1249 1217 1230 40,994 -11.96(-0.96%)
Dec 10, 2021 1234 1245 1222 1242 39,149 +14.11(+1.15%)
Dec 09, 2021 1237 1242 1227 1228 31,181 -16.56(-1.33%)
Dec 08, 2021 1253 1260 1240 1244 26,017 -5.27(-0.42%)
Dec 07, 2021 1252 1264 1242 1250 30,820 +6.48(+0.52%)
Dec 06, 2021 1224 1254 1223 1243 48,080 +34.14(+2.82%)
Dec 03, 2021 1225 1239 1199 1209 60,136 -13.76(-1.13%)
Dec 02, 2021 1197 1235 1190 1223 46,140 +34.58(+2.91%)
Dec 01, 2021 1211 1235 1187 1188 60,299 -6.76(-0.57%)
Nov 30, 2021 1234 1234 1191 1195 76,812 -48.92(-3.93%)
Nov 29, 2021 1256 1256 1238 1244 43,201 -1.60(-0.13%)
Nov 26, 2021 1244 1260 1235 1245 30,691 -33.56(-2.62%)
Nov 24, 2021 1287 1290 1272 1279 29,290 -8.69(-0.67%)
Nov 23, 2021 1265 1289 1261 1288 46,154 +25.72(+2.04%)
Nov 22, 2021 1245 1275 1240 1262 49,244 +20.37(+1.64%)
Nov 19, 2021 1244 1251 1230 1242 51,625 -11.57(-0.92%)
Nov 18, 2021 1263 1255 1251 1253 49,541 -11.29(-0.89%)
Nov 17, 2021 1277 1288 1258 1264 57,700 -11.68(-0.92%)
Nov 16, 2021 1280 1290 1275 1276 27,884 -1.76(-0.14%)
Nov 15, 2021 1299 1299 1271 1278 43,556 -11.93(-0.92%)
Nov 12, 2021 1300 1304 1283 1290 28,190 -8.64(-0.67%)
Nov 11, 2021 1305 1313 1294 1298 18,809 -3.17(-0.24%)
Nov 10, 2021 1300 1302 21,404 -2.85(-0.22%)
Nov 09, 2021 1311 1312 1297 1304 15,352 -6.61(-0.50%)
Nov 08, 2021 1319 1328 1311 1311 18,877 -1.71(-0.13%)
Nov 05, 2021 1313 1323 1301 1313 30,303 +11.95(+0.92%)
Nov 04, 2021 1319 1323 1295 1301 25,272 -10.07(-0.77%)
Nov 03, 2021 1318 1339 1301 1311 62,081 -18.74(-1.41%)
Nov 02, 2021 1317 1335 1307 1330 25,798 +13.48(+1.02%)
Nov 01, 2021 1316 1324 1306 1316 24,700 +2.96(+0.23%)
Oct 29, 2021 1322 1331 1311 1313 31,554 -11.92(-0.90%)
Oct 28, 2021 1305 1327 1304 1325 24,396 +23.05(+1.77%)
Oct 27, 2021 1321 1344 1302 1302 35,281 -23.59(-1.78%)
Oct 26, 2021 1333 1340 1326 27,744 -4.94(-0.37%)
Oct 25, 2021 1325 1334 1310 1331 31,215 +9.39(+0.71%)
Oct 22, 2021 1317 1325 1310 1321 44,412 +3.57(+0.27%)
Oct 21, 2021 1320 1324 1309 1318 52,024 -6.14(-0.46%)
Oct 20, 2021 1313 1330 1313 1324 44,537 +13.15(+1.00%)
Oct 19, 2021 1306 1312 1293 1311 44,892 +13.66(+1.05%)
Oct 18, 2021 1311 1316 1290 1297 59,092 -22.55(-1.71%)
Oct 15, 2021 1300 1319 1296 1319 251,150 +22.81(+1.76%)
Oct 14, 2021 1276 1300 1275 1297 64,272 +26.49(+2.09%)
Oct 13, 2021 1264 1275 1244 1270 45,294 +11.52(+0.92%)
Oct 12, 2021 1249 1272 1240 1259 46,203 +18.93(+1.53%)
Oct 11, 2021 1266 1274 1239 1240 46,095 -26.06(-2.06%)
Oct 08, 2021 1260 1274 1257 1266 31,436 +10.71(+0.85%)
Oct 07, 2021 1255 1266 1250 1255 41,228 +10.61(+0.85%)
Oct 06, 2021 1219 1244 1216 1244 37,443 +17.21(+1.40%)
Oct 05, 2021 1203 1234 1191 1227 50,577 +27.36(+2.28%)
Oct 04, 2021 1199 1231 1196 1200 37,695 -2.02(-0.17%)
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.