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 +4.85 (+0.34%)
Official Closing 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 (%)
Feb 28, 2023 1330 1338 1320 1330 43,469 +4.20(+0.32%)
Feb 27, 2023 1335 1350 1323 1326 36,210 -10.05(-0.75%)
Feb 24, 2023 1330 1337 1321 1336 32,103 -1.89(-0.14%)
Feb 23, 2023 1348 1350 1322 1338 36,714 +2.29(+0.17%)
Feb 22, 2023 1336 1353 1323 1335 43,302 -2.01(-0.15%)
Feb 21, 2023 1326 1347 1314 1337 45,771 +10.75(+0.81%)
Feb 17, 2023 1322 1338 1314 1327 32,145 +4.45(+0.34%)
Feb 16, 2023 1341 1348 1322 1322 32,032 -25.70(-1.91%)
Feb 15, 2023 1343 1360 1330 1348 36,530 -0.04(-0.00%)
Feb 14, 2023 1368 1379 1345 1348 40,823 -20.10(-1.47%)
Feb 13, 2023 1360 1379 1357 1368 35,448 +9.71(+0.71%)
Feb 10, 2023 1353 1365 1345 1358 27,326 +3.25(+0.24%)
Feb 09, 2023 1374 1397 1351 1355 35,138 -17.34(-1.26%)
Feb 08, 2023 1392 1407 1370 1372 40,415 -28.34(-2.02%)
Feb 07, 2023 1359 1407 1351 1401 42,630 +46.11(+3.40%)
Feb 06, 2023 1332 1357 1325 1355 36,400 +18.97(+1.42%)
Feb 03, 2023 1307 1347 1307 1336 52,985 +31.96(+2.45%)
Feb 02, 2023 1380 1380 1301 1304 113,901 -97.51(-6.96%)
Feb 01, 2023 1396 1412 1384 1401 37,675 -7.83(-0.56%)
Jan 31, 2023 1397 1416 1381 1409 34,389 +13.77(+0.99%)
Jan 30, 2023 1397 1411 1385 1395 31,975 -1.34(-0.10%)
Jan 27, 2023 1413 1415 1393 1397 20,713 -8.80(-0.63%)
Jan 26, 2023 1409 1416 1400 1405 19,534 +1.97(+0.14%)
Jan 25, 2023 1383 1405 1382 1403 18,623 +13.83(+1.00%)
Jan 24, 2023 1399 1421 1376 1390 30,476 -1.80(-0.13%)
Jan 23, 2023 1385 1397 1376 1391 26,900 +10.79(+0.78%)
Jan 20, 2023 1376 1385 1361 1381 27,148 +8.83(+0.64%)
Jan 19, 2023 1371 1379 1361 1372 23,958 -8.62(-0.62%)
Jan 18, 2023 1410 1424 1377 1380 30,593 -22.91(-1.63%)
Jan 17, 2023 1435 1459 1393 1403 59,946 -36.70(-2.55%)
Jan 13, 2023 1394 1443 1387 1440 43,635 +37.97(+2.71%)
Jan 12, 2023 1389 1409 1376 1402 33,075 +12.87(+0.93%)
Jan 11, 2023 1374 1391 1359 1389 34,335 +17.45(+1.27%)
Jan 10, 2023 1369 1379 1369 1372 30,512 +8.45(+0.62%)
Jan 09, 2023 1383 1394 1355 1363 29,771 -20.77(-1.50%)
Jan 06, 2023 1361 1389 1358 1384 25,977 +30.16(+2.23%)
Jan 05, 2023 1345 1365 1340 1354 58,428 +5.83(+0.43%)
Jan 04, 2023 1326 1361 1324 1348 51,910 +26.03(+1.97%)
Jan 03, 2023 1317 1334 1306 1322 41,094 +4.48(+0.34%)
Dec 30, 2022 1318 1326 1303 1317 23,092 -8.71(-0.66%)
Dec 29, 2022 1306 1333 1303 1326 33,105 +22.00(+1.69%)
Dec 28, 2022 1315 1324 1301 1304 20,259 -11.87(-0.90%)
Dec 27, 2022 1312 1323 1301 1316 19,747 +8.43(+0.64%)
Dec 23, 2022 1288 1315 1286 1308 23,967 +18.35(+1.42%)
Dec 22, 2022 1291 1295 1272 1289 34,334 -1.01(-0.08%)
Dec 21, 2022 1281 1298 1269 1290 24,050 +20.88(+1.64%)
Dec 20, 2022 1265 1275 1259 1269 26,700 +9.19(+0.73%)
Dec 19, 2022 1251 1279 1251 1260 25,430 +6.79(+0.54%)
Dec 16, 2022 1267 1275 1250 1253 57,605 -26.56(-2.07%)
Dec 15, 2022 1265 1294 1261 1280 33,206 -12.35(-0.96%)
Dec 14, 2022 1279 1305 1279 1292 32,909 +2.83(+0.22%)
Dec 13, 2022 1323 1325 1286 1290 39,605 -3.24(-0.25%)
Dec 12, 2022 1296 1297 1276 1293 29,807 -5.30(-0.41%)
Dec 09, 2022 1281 1300 1281 1298 34,686 +8.70(+0.67%)
Dec 08, 2022 1292 1308 1282 1289 20,195 -4.84(-0.37%)
Dec 07, 2022 1307 1328 1290 1294 21,347 -21.14(-1.61%)
Dec 06, 2022 1304 1316 1290 1315 34,302 +10.72(+0.82%)
Dec 05, 2022 1331 1339 1296 1305 27,262 -39.15(-2.91%)
Dec 02, 2022 1334 1356 1333 1344 33,562 -0.83(-0.06%)
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.