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 (%)
Mar 31, 2023 1272 1280 1263 1277 32,115 +14.67(+1.16%)
Mar 30, 2023 1267 1274 1253 1263 26,890 +2.74(+0.22%)
Mar 29, 2023 1249 1264 1244 1260 45,829 +21.51(+1.74%)
Mar 28, 2023 1231 1246 1226 1238 36,310 +6.31(+0.51%)
Mar 27, 2023 1232 1244 1225 1232 33,913 +16.26(+1.34%)
Mar 24, 2023 1206 1223 1201 1216 35,897 -1.13(-0.09%)
Mar 23, 2023 1227 1231 1210 1217 44,774 -7.27(-0.59%)
Mar 22, 2023 1245 1247 1224 1224 61,782 -19.48(-1.57%)
Mar 21, 2023 1250 1255 1236 1244 31,518 +12.22(+0.99%)
Mar 20, 2023 1200 1237 1190 1232 55,750 +40.12(+3.37%)
Mar 17, 2023 1231 1232 1187 1191 129,981 -46.43(-3.75%)
Mar 16, 2023 1208 1262 1203 1238 62,698 +24.56(+2.02%)
Mar 15, 2023 1233 1240 1196 1213 53,905 -45.75(-3.63%)
Mar 14, 2023 1257 1272 1239 1259 38,645 +24.93(+2.02%)
Mar 13, 2023 1242 1253 1217 1234 43,306 -28.16(-2.23%)
Mar 10, 2023 1278 1285 1248 1262 47,099 -23.40(-1.82%)
Mar 09, 2023 1306 1317 1282 1286 31,413 -30.60(-2.32%)
Mar 08, 2023 1324 1338 1307 1316 33,619 -6.96(-0.53%)
Mar 07, 2023 1330 1337 1306 1323 51,047 -11.42(-0.86%)
Mar 06, 2023 1345 1350 1332 1335 40,536 -9.66(-0.72%)
Mar 03, 2023 1340 1354 1331 1344 21,790 +7.36(+0.55%)
Mar 02, 2023 1324 1355 1314 1337 41,575 +9.30(+0.70%)
Mar 01, 2023 1326 1337 1315 1328 35,236 -2.17(-0.16%)
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%)
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.