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

Markel Corp (NY: MKL )

1,328.65 +14.70 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 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 26, 2023 1321 1339 1313 1329 39,865 +14.70(+1.12%)
May 25, 2023 1317 1328 1302 1314 27,082 -4.60(-0.35%)
May 24, 2023 1336 1339 1317 1319 29,529 -22.72(-1.69%)
May 23, 2023 1353 1354 1334 1341 33,558 -17.77(-1.31%)
May 22, 2023 1360 1367 1335 1359 33,660 -0.33(-0.02%)
May 19, 2023 1364 1370 1353 1359 27,484 +9.15(+0.68%)
May 18, 2023 1338 1358 1332 1350 26,920 +2.13(+0.16%)
May 17, 2023 1362 1364 1339 1348 26,594 -9.22(-0.68%)
May 16, 2023 1366 1370 1350 1357 22,708 -13.47(-0.98%)
May 15, 2023 1374 1380 1369 1371 21,519 +1.76(+0.13%)
May 12, 2023 1379 1384 1360 1369 19,103 -4.85(-0.35%)
May 11, 2023 1363 1377 1352 1374 21,612 +7.25(+0.53%)
May 10, 2023 1382 1382 1356 1367 21,666 -2.10(-0.15%)
May 09, 2023 1364 1377 1360 1369 20,980 -5.23(-0.38%)
May 08, 2023 1360 1377 1348 1374 27,162 +21.82(+1.61%)
May 05, 2023 1350 1365 1344 1352 26,773 +15.63(+1.17%)
May 04, 2023 1342 1343 1319 1336 28,530 -6.70(-0.50%)
May 03, 2023 1355 1365 1343 1343 30,527 -3.53(-0.26%)
May 02, 2023 1367 1368 1325 1347 24,694 -28.15(-2.05%)
May 01, 2023 1361 1396 1361 1375 29,439 +6.35(+0.46%)
Apr 28, 2023 1324 1378 1314 1369 52,260 +44.89(+3.39%)
Apr 27, 2023 1310 1336 1272 1324 58,792 +12.16(+0.93%)
Apr 26, 2023 1322 1340 1311 1311 38,242 -6.97(-0.53%)
Apr 25, 2023 1325 1339 1318 1318 30,473 -14.06(-1.06%)
Apr 24, 2023 1333 1349 1323 1333 25,964 +2.95(+0.22%)
Apr 21, 2023 1357 1357 1319 1330 51,611 -27.67(-2.04%)
Apr 20, 2023 1358 1363 1348 1357 26,151 -0.03(-0.00%)
Apr 19, 2023 1359 1367 1356 1357 25,403 +1.87(+0.14%)
Apr 18, 2023 1343 1361 1340 1355 37,315 +15.60(+1.16%)
Apr 17, 2023 1316 1343 1311 1340 27,047 +20.11(+1.52%)
Apr 14, 2023 1342 1345 1316 1320 29,371 -22.83(-1.70%)
Apr 13, 2023 1326 1348 1320 1343 25,780 +14.71(+1.11%)
Apr 12, 2023 1326 1337 1319 1328 27,285 +11.04(+0.84%)
Apr 11, 2023 1302 1323 1299 1317 21,646 +12.18(+0.93%)
Apr 10, 2023 1311 1316 1296 1305 33,453 -14.13(-1.07%)
Apr 06, 2023 1298 1319 1298 1319 31,612 +20.89(+1.61%)
Apr 05, 2023 1291 1303 1287 1298 28,154 +3.52(+0.27%)
Apr 04, 2023 1300 1306 1281 1294 50,655 -2.16(-0.17%)
Apr 03, 2023 1282 1304 1282 1296 49,676 +19.05(+1.49%)
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 1242 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%)
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.