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

Markel Corp (NY: MKL )

1,615.83 +0.68 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 29, 2017 1068 1073 1060 1068 20,690 -2.57(-0.24%)
Sep 28, 2017 1064 1073 1058 1071 23,509 +6.51(+0.61%)
Sep 27, 2017 1048 1069 1047 1064 21,112 +18.91(+1.81%)
Sep 26, 2017 1053 1059 1045 1045 25,761 -5.12(-0.49%)
Sep 25, 2017 1056 1060 1048 1050 23,265 -5.90(-0.56%)
Sep 22, 2017 1052 1059 1050 1056 13,904 +3.81(+0.36%)
Sep 21, 2017 1052 1058 1046 1052 16,376 -0.48(-0.05%)
Sep 20, 2017 1041 1060 1041 1053 18,136 +10.41(+1.00%)
Sep 19, 2017 1052 1061 1040 1042 27,238 -10.85(-1.03%)
Sep 18, 2017 1045 1056 1040 1053 31,751 +10.96(+1.05%)
Sep 15, 2017 1037 1047 1036 1042 31,669 +5.57(+0.54%)
Sep 14, 2017 1040 1040 1026 1037 24,645 -5.70(-0.55%)
Sep 13, 2017 1044 1048 1039 1042 24,637 -6.03(-0.58%)
Sep 12, 2017 1039 1048 1029 1048 20,293 +12.81(+1.24%)
Sep 11, 2017 1032 1050 1032 1036 24,415 +6.76(+0.66%)
Sep 08, 2017 1000 1035 995.30 1029 32,930 +21.13(+2.10%)
Sep 07, 2017 1029 1029 1001 1008 40,293 -20.74(-2.02%)
Sep 06, 2017 1024 1036 1017 1028 25,298 +6.39(+0.63%)
Sep 05, 2017 1042 1045 1017 1022 33,380 -21.36(-2.05%)
Sep 01, 2017 1060 1062 1041 1043 22,851 -8.52(-0.81%)
Aug 31, 2017 1046 1055 1041 1052 28,466 +9.85(+0.95%)
Aug 30, 2017 1036 1045 1031 1042 14,769 +7.41(+0.72%)
Aug 29, 2017 1032 1041 1023 1035 37,575 -5.51(-0.53%)
Aug 28, 2017 1050 1052 1037 1040 26,831 -14.35(-1.36%)
Aug 25, 2017 1042 1055 1041 1055 19,097 +9.90(+0.95%)
Aug 24, 2017 1054 1054 1040 1045 19,255 -7.04(-0.67%)
Aug 23, 2017 1049 1054 1040 1052 21,101 +2.02(+0.19%)
Aug 22, 2017 1057 1058 1044 1050 20,428 -4.13(-0.39%)
Aug 21, 2017 1050 1060 1043 1054 17,155 +5.46(+0.52%)
Aug 18, 2017 1046 1051 1044 1048 15,849 -1.74(-0.17%)
Aug 17, 2017 1057 1059 1047 1050 17,132 -10.00(-0.94%)
Aug 16, 2017 1057 1063 1055 1060 14,604 +6.90(+0.66%)
Aug 15, 2017 1050 1058 1042 1053 20,591 +3.12(+0.30%)
Aug 14, 2017 1045 1057 1044 1050 31,985 +5.39(+0.52%)
Aug 11, 2017 1044 1056 1036 1045 30,020 -6.18(-0.59%)
Aug 10, 2017 1055 1058 1038 1051 22,796 -6.96(-0.66%)
Aug 09, 2017 1054 1060 1047 1058 30,187 +4.73(+0.45%)
Aug 08, 2017 1056 1065 1049 1053 31,653 -4.78(-0.45%)
Aug 07, 2017 1061 1062 1051 1058 22,405 -0.32(-0.03%)
Aug 04, 2017 1060 1060 1047 1058 27,560 +2.58(+0.24%)
Aug 03, 2017 1075 1075 1054 1056 44,168 -14.16(-1.32%)
Aug 02, 2017 1085 1085 1065 1070 43,786 -16.64(-1.53%)
Aug 01, 2017 1075 1087 1072 1086 43,444 +14.93(+1.39%)
Jul 31, 2017 1059 1080 1059 1072 47,172 +9.95(+0.94%)
Jul 28, 2017 1030 1068 1030 1062 31,424 +28.67(+2.78%)
Jul 27, 2017 1033 1047 1025 1033 44,507 +9.55(+0.93%)
Jul 26, 2017 1029 1031 1023 1023 33,181 -3.80(-0.37%)
Jul 25, 2017 1025 1030 1019 1027 35,400 +5.66(+0.55%)
Jul 24, 2017 1022 1022 1015 1021 32,067 -2.12(-0.21%)
Jul 21, 2017 1007 1024 1007 1024 38,215 +17.77(+1.77%)
Jul 20, 2017 991.81 1006 991.80 1006 35,264 +16.42(+1.66%)
Jul 19, 2017 988.16 992.17 984.23 989.41 22,079 +0.37(+0.04%)
Jul 18, 2017 982.16 989.29 980.55 989.04 25,324 +7.00(+0.71%)
Jul 17, 2017 973.63 988.21 972.40 982.04 27,681 +8.59(+0.88%)
Jul 14, 2017 979.71 980.02 972.36 973.45 19,540 -5.22(-0.53%)
Jul 13, 2017 965.98 978.67 965.12 978.67 21,194 +9.67(+1.00%)
Jul 12, 2017 972.65 973.50 963.79 969.00 44,766 -1.58(-0.16%)
Jul 11, 2017 970.49 974.94 964.63 970.58 29,203 -0.53(-0.05%)
Jul 10, 2017 984.97 984.99 971.11 971.11 24,488 -11.42(-1.16%)
Jul 07, 2017 984.74 985.80 975.65 982.53 31,862 -0.26(-0.03%)
Jul 06, 2017 978.00 983.39 972.52 982.79 27,709 -0.49(-0.05%)
Jul 05, 2017 993.64 994.89 978.77 983.28 30,520 -9.56(-0.96%)
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.