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

Markel Corp (NY: MKL )

1,458.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jul 29, 2022 1285 1306 1281 1297 89,432 +22.91(+1.80%)
Jul 28, 2022 1298 1300 1262 1274 54,592 -23.17(-1.79%)
Jul 27, 2022 1289 1297 1277 1297 38,081 +14.34(+1.12%)
Jul 26, 2022 1282 1297 1280 1283 31,386 +2.78(+0.22%)
Jul 25, 2022 1272 1290 1267 1280 30,844 +17.60(+1.39%)
Jul 22, 2022 1274 1282 1257 1263 34,127 -11.53(-0.90%)
Jul 21, 2022 1274 1276 1258 1274 33,050 +2.24(+0.18%)
Jul 20, 2022 1274 1290 1266 1272 35,957 -4.04(-0.32%)
Jul 19, 2022 1266 1279 1260 1276 49,134 +22.23(+1.77%)
Jul 18, 2022 1274 1283 1252 1254 40,590 -18.79(-1.48%)
Jul 15, 2022 1254 1285 1246 1273 362,949 +29.11(+2.34%)
Jul 14, 2022 1278 1281 1240 1243 54,439 -56.55(-4.35%)
Jul 13, 2022 1300 1312 1283 1300 50,136 -5.95(-0.46%)
Jul 12, 2022 1302 1335 1301 1306 61,340 +0.96(+0.07%)
Jul 11, 2022 1295 1310 1290 1305 50,799 +8.49(+0.65%)
Jul 08, 2022 1308 1316 1292 1297 34,927 -5.42(-0.42%)
Jul 07, 2022 1310 1319 1300 1302 41,176 +1.82(+0.14%)
Jul 06, 2022 1297 1312 1272 1300 38,776 +4.34(+0.33%)
Jul 05, 2022 1303 1317 1272 1296 43,279 -26.10(-1.97%)
Jul 01, 2022 1289 1327 1280 1322 34,890 +28.62(+2.21%)
Jun 30, 2022 1275 1301 1266 1293 49,692 +7.32(+0.57%)
Jun 29, 2022 1298 1307 1277 1286 43,209 -11.91(-0.92%)
Jun 28, 2022 1312 1332 1296 1298 34,576 -6.03(-0.46%)
Jun 27, 2022 1285 1313 1279 1304 42,663 +11.01(+0.85%)
Jun 24, 2022 1280 1296 1267 1293 131,972 +22.27(+1.75%)
Jun 23, 2022 1271 1290 1258 1271 27,739 +0.57(+0.04%)
Jun 22, 2022 1272 1281 1262 1270 35,870 -14.81(-1.15%)
Jun 21, 2022 1294 1300 1282 1285 41,562 +2.63(+0.21%)
Jun 17, 2022 1252 1293 1252 1282 86,823 +20.99(+1.66%)
Jun 16, 2022 1280 1288 1254 1261 42,107 -38.04(-2.93%)
Jun 15, 2022 1309 1328 1288 1299 37,236 +2.60(+0.20%)
Jun 14, 2022 1294 1316 1287 1297 35,269 +5.31(+0.41%)
Jun 13, 2022 1302 1309 1286 1291 39,263 -39.55(-2.97%)
Jun 10, 2022 1333 1346 1315 1331 23,168 -15.74(-1.17%)
Jun 09, 2022 1376 1383 1345 1347 21,780 -33.73(-2.44%)
Jun 08, 2022 1399 1408 1370 1380 38,970 -28.31(-2.01%)
Jun 07, 2022 1385 1412 1375 1409 47,920 +16.42(+1.18%)
Jun 06, 2022 1390 1403 1385 1392 27,151 +12.09(+0.88%)
Jun 03, 2022 1376 1391 1369 1380 28,723 -8.28(-0.60%)
Jun 02, 2022 1375 1392 1355 1388 32,896 +20.70(+1.51%)
Jun 01, 2022 1380 1386 1346 1368 43,017 -1.69(-0.12%)
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%)
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.