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

Markel Corp (NY: MKL )

1,446.33 -16.03 (-1.10%)
Streaming Delayed Price Updated: 12:05 PM EDT, Apr 25, 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 (%)
Oct 31, 2023 1460 1481 1456 1471 48,865 +13.26(+0.91%)
Oct 30, 2023 1435 1463 1426 1457 35,713 +25.01(+1.75%)
Oct 27, 2023 1455 1459 1426 1432 41,049 -28.89(-1.98%)
Oct 26, 2023 1462 1478 1459 1461 43,531 -0.48(-0.03%)
Oct 25, 2023 1473 1489 1459 1462 56,732 -10.95(-0.74%)
Oct 24, 2023 1446 1480 1444 1473 43,995 +36.81(+2.56%)
Oct 23, 2023 1450 1458 1430 1436 30,104 -15.47(-1.07%)
Oct 20, 2023 1481 1489 1450 1451 37,135 -28.10(-1.90%)
Oct 19, 2023 1501 1510 1476 1479 45,967 -18.84(-1.26%)
Oct 18, 2023 1495 1511 1487 1498 42,440 -2.74(-0.18%)
Oct 17, 2023 1502 1526 1500 1501 68,553 -4.71(-0.31%)
Oct 16, 2023 1502 1528 1502 1506 43,575 +9.75(+0.65%)
Oct 13, 2023 1493 1508 1486 1496 49,002 +10.38(+0.70%)
Oct 12, 2023 1488 1493 1475 1485 37,822 -1.84(-0.12%)
Oct 11, 2023 1460 1490 1460 1487 40,249 +24.01(+1.64%)
Oct 10, 2023 1465 1472 1460 1463 40,698 +0.10(+0.01%)
Oct 09, 2023 1451 1469 1451 1463 28,611 -1.66(-0.11%)
Oct 06, 2023 1463 1483 1456 1465 40,632 +1.45(+0.10%)
Oct 05, 2023 1458 1479 1452 1463 37,350 +3.43(+0.23%)
Oct 04, 2023 1445 1465 1441 1460 34,285 +12.85(+0.89%)
Oct 03, 2023 1460 1465 1442 1447 27,862 -12.85(-0.88%)
Oct 02, 2023 1467 1480 1453 1460 46,645 -12.49(-0.85%)
Sep 29, 2023 1509 1512 1470 1472 45,746 -34.68(-2.30%)
Sep 28, 2023 1501 1513 1500 1507 34,914 +8.19(+0.55%)
Sep 27, 2023 1510 1511 1490 1499 52,150 -6.70(-0.44%)
Sep 26, 2023 1522 1531 1503 1506 50,001 -20.54(-1.35%)
Sep 25, 2023 1520 1530 1523 1526 37,109 +0.09(+0.01%)
Sep 22, 2023 1517 1536 1500 1526 48,334 +6.62(+0.44%)
Sep 21, 2023 1541 1560 1519 1520 35,885 -22.63(-1.47%)
Sep 20, 2023 1545 1558 1542 1542 36,781 -1.81(-0.12%)
Sep 19, 2023 1542 1549 1535 1544 32,420 +8.83(+0.58%)
Sep 18, 2023 1524 1541 1522 1535 45,741 +13.70(+0.90%)
Sep 15, 2023 1512 1529 1509 1521 69,526 +1.77(+0.12%)
Sep 14, 2023 1518 1529 1505 1520 56,163 +14.58(+0.97%)
Sep 13, 2023 1505 1517 1497 1505 70,185 +1.57(+0.10%)
Sep 12, 2023 1490 1516 1484 1504 49,858 +14.92(+1.00%)
Sep 11, 2023 1482 1497 1479 1489 29,417 +15.50(+1.05%)
Sep 08, 2023 1474 1489 1468 1473 27,883 +1.76(+0.12%)
Sep 07, 2023 1462 1480 1451 1471 34,696 +11.32(+0.78%)
Sep 06, 2023 1456 1470 1443 1460 22,952 +2.22(+0.15%)
Sep 05, 2023 1487 1498 1456 1458 32,063 -32.28(-2.17%)
Sep 01, 2023 1490 1500 1484 1490 27,256 +11.14(+0.75%)
Aug 31, 2023 1482 1487 1472 1479 55,877 -3.25(-0.22%)
Aug 30, 2023 1472 1492 1472 1482 31,209 +3.59(+0.24%)
Aug 29, 2023 1474 1482 1459 1479 34,376 +4.81(+0.33%)
Aug 28, 2023 1462 1484 1461 1474 37,103 +8.13(+0.55%)
Aug 25, 2023 1464 1479 1458 1466 21,202 -1.63(-0.11%)
Aug 24, 2023 1461 1482 1460 1467 23,312 +2.70(+0.18%)
Aug 23, 2023 1469 1477 1461 1465 44,588 -0.26(-0.02%)
Aug 22, 2023 1476 1481 1454 1465 53,585 -10.97(-0.74%)
Aug 21, 2023 1496 1496 1476 1476 22,611 -19.31(-1.29%)
Aug 18, 2023 1490 1501 1480 1495 35,350 +2.23(+0.15%)
Aug 17, 2023 1503 1511 1491 1493 39,074 -11.65(-0.77%)
Aug 16, 2023 1494 1513 1490 1505 47,192 +9.59(+0.64%)
Aug 15, 2023 1494 1503 1490 1495 25,904 -10.05(-0.67%)
Aug 14, 2023 1508 1511 1499 1505 36,120 -1.21(-0.08%)
Aug 11, 2023 1501 1515 1500 1506 29,026 +1.68(+0.11%)
Aug 10, 2023 1510 1520 1503 1505 31,382 +2.51(+0.17%)
Aug 09, 2023 1501 1515 1495 1502 27,453 +1.26(+0.08%)
Aug 08, 2023 1494 1513 1492 1501 39,325 +2.00(+0.13%)
Aug 07, 2023 1479 1508 1471 1499 32,079 +31.72(+2.16%)
Aug 04, 2023 1475 1483 1460 1467 38,475 -7.61(-0.52%)
Aug 03, 2023 1443 1475 1427 1475 34,731 +29.31(+2.03%)
Aug 02, 2023 1432 1447 1431 1445 32,587 +10.23(+0.71%)
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.