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 +9.06 (+0.63%)
Official Closing 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 (%)
Nov 30, 2022 1283 1329 1279 1325 62,626 +34.23(+2.65%)
Nov 29, 2022 1284 1298 1275 1291 26,622 +2.47(+0.19%)
Nov 28, 2022 1301 1304 1287 1288 28,329 -16.78(-1.29%)
Nov 25, 2022 1289 1311 1284 1305 18,396 +23.31(+1.82%)
Nov 23, 2022 1279 1288 1273 1282 20,324 +7.53(+0.59%)
Nov 22, 2022 1270 1283 1268 1274 25,688 +7.48(+0.59%)
Nov 21, 2022 1263 1284 1260 1267 18,084 +7.31(+0.58%)
Nov 18, 2022 1260 1276 1255 1259 23,107 +3.22(+0.26%)
Nov 17, 2022 1255 1263 1245 1256 36,578 -9.56(-0.76%)
Nov 16, 2022 1256 1277 1252 1266 26,101 +7.60(+0.60%)
Nov 15, 2022 1280 1280 1250 1258 37,769 -13.15(-1.03%)
Nov 14, 2022 1284 1292 1263 1271 48,869 -15.95(-1.24%)
Nov 11, 2022 1299 1300 1268 1287 44,549 +2.20(+0.17%)
Nov 10, 2022 1247 1287 1235 1285 53,227 +69.67(+5.73%)
Nov 09, 2022 1214 1225 1204 1215 34,006 -3.64(-0.30%)
Nov 08, 2022 1232 1236 1207 1219 27,391 -15.82(-1.28%)
Nov 07, 2022 1221 1240 1206 1235 34,877 +23.71(+1.96%)
Nov 04, 2022 1231 1232 1199 1211 37,715 -9.73(-0.80%)
Nov 03, 2022 1205 1235 1191 1221 59,796 +13.49(+1.12%)
Nov 02, 2022 1204 1207 59,870 +0.18(+0.01%)
Nov 01, 2022 1208 1222 1198 1207 35,539 +0.97(+0.08%)
Oct 31, 2022 1198 1218 1182 1206 45,678 +4.52(+0.38%)
Oct 28, 2022 1172 1206 1166 1202 35,644 +35.93(+3.08%)
Oct 27, 2022 1160 1183 1160 1166 49,911 +7.70(+0.66%)
Oct 26, 2022 1161 1170 1148 1158 32,226 +4.49(+0.39%)
Oct 25, 2022 1139 1159 1130 1153 33,567 +5.77(+0.50%)
Oct 24, 2022 1143 1163 1134 1148 38,428 +14.37(+1.27%)
Oct 21, 2022 1121 1140 1109 1133 39,903 +12.87(+1.15%)
Oct 20, 2022 1157 1167 1111 1120 38,163 -41.33(-3.56%)
Oct 19, 2022 1164 1178 1150 1162 26,924 -6.37(-0.55%)
Oct 18, 2022 1170 1172 1158 1168 43,236 +20.69(+1.80%)
Oct 17, 2022 1144 1158 1142 1147 50,836 +13.86(+1.22%)
Oct 14, 2022 1155 1173 1131 1134 37,867 -19.40(-1.68%)
Oct 13, 2022 1112 1161 1102 1153 63,866 +26.53(+2.36%)
Oct 12, 2022 1141 1146 1126 1126 49,738 -19.94(-1.74%)
Oct 11, 2022 1157 1166 1134 1146 50,240 -12.97(-1.12%)
Oct 10, 2022 1157 1174 1154 1159 64,900 +7.50(+0.65%)
Oct 07, 2022 1134 1177 1119 1152 118,474 +7.87(+0.69%)
Oct 06, 2022 1154 1156 1135 1144 41,892 -4.79(-0.42%)
Oct 05, 2022 1152 1166 1145 1149 33,860 -22.26(-1.90%)
Oct 04, 2022 1140 1178 1137 1171 56,786 +41.88(+3.71%)
Oct 03, 2022 1095 1137 1085 1129 39,754 +44.96(+4.15%)
Sep 30, 2022 1100 1111 1084 1084 65,395 -17.27(-1.57%)
Sep 29, 2022 1099 1107 1075 1101 71,829 -0.61(-0.06%)
Sep 28, 2022 1089 1113 1082 1102 45,933 +20.52(+1.90%)
Sep 27, 2022 1073 1084 1068 1082 49,555 +11.69(+1.09%)
Sep 26, 2022 1092 1101 1064 1070 36,088 -31.68(-2.88%)
Sep 23, 2022 1105 1110 1085 1102 51,743 -17.05(-1.52%)
Sep 22, 2022 1136 1143 1114 1119 28,715 -20.02(-1.76%)
Sep 21, 2022 1178 1186 1139 1139 52,808 -37.56(-3.19%)
Sep 20, 2022 1192 1195 1170 1176 65,479 -23.41(-1.95%)
Sep 19, 2022 1176 1203 1176 1200 47,690 +16.64(+1.41%)
Sep 16, 2022 1178 1188 1169 1183 108,498 -8.45(-0.71%)
Sep 15, 2022 1184 1211 1182 1191 63,235 +1.08(+0.09%)
Sep 14, 2022 1196 1206 1182 1190 58,895 +3.72(+0.31%)
Sep 13, 2022 1181 1194 1179 1187 43,731 -13.21(-1.10%)
Sep 12, 2022 1200 1214 1193 1200 38,886 -0.33(-0.03%)
Sep 09, 2022 1209 1217 1197 1200 40,087 -6.47(-0.54%)
Sep 08, 2022 1188 1210 1185 1207 37,542 +12.74(+1.07%)
Sep 07, 2022 1187 1202 1186 1194 51,343 +7.23(+0.61%)
Sep 06, 2022 1189 1195 1181 1187 34,437 +5.28(+0.45%)
Sep 02, 2022 1209 1209 1177 1181 31,471 -16.77(-1.40%)
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.