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

Markel Corp (NY: MKL )

1,462.36 -17.29 (-1.17%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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%)
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.