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

Markel Corp (NY: MKL )

1,428.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
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%)
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.