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

Markel Corp (NY: MKL )

1,615.15 +22.72 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 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%)
Jul 03, 2017 980.00 1006 980.00 992.84 26,826 +16.98(+1.74%)
Jun 30, 2017 973.98 978.05 969.13 975.86 26,816 +6.39(+0.66%)
Jun 29, 2017 969.17 974.77 968.26 969.47 25,366 +1.85(+0.19%)
Jun 28, 2017 967.81 970.72 966.01 967.62 20,949 +2.02(+0.21%)
Jun 27, 2017 961.91 969.13 961.91 965.60 27,770 +3.59(+0.37%)
Jun 26, 2017 954.02 965.10 954.02 962.01 27,088 +8.62(+0.90%)
Jun 23, 2017 952.30 955.09 949.72 953.39 58,590 +1.01(+0.11%)
Jun 22, 2017 955.00 959.55 952.38 952.38 37,315 -3.74(-0.39%)
Jun 21, 2017 964.00 972.83 950.00 956.12 50,741 -6.47(-0.67%)
Jun 20, 2017 969.00 969.20 957.60 962.59 48,752 -6.13(-0.63%)
Jun 19, 2017 985.00 990.98 966.96 968.72 39,945 -13.94(-1.42%)
Jun 16, 2017 986.30 986.30 977.40 982.66 94,702 -7.11(-0.72%)
Jun 15, 2017 987.45 993.07 984.65 989.77 35,328 -2.27(-0.23%)
Jun 14, 2017 987.20 994.00 986.37 992.04 17,711 +3.63(+0.37%)
Jun 13, 2017 986.73 992.85 986.73 988.41 26,407 -1.84(-0.19%)
Jun 12, 2017 987.00 994.00 985.60 990.25 31,545 -1.76(-0.18%)
Jun 09, 2017 989.52 993.88 984.27 992.01 34,284 +5.38(+0.55%)
Jun 08, 2017 980.50 996.38 978.64 986.63 49,532 +6.12(+0.62%)
Jun 07, 2017 984.99 987.33 977.57 980.51 30,667 -0.24(-0.02%)
Jun 06, 2017 987.00 988.89 980.41 980.75 27,444 -8.62(-0.87%)
Jun 05, 2017 989.39 991.45 984.60 989.37 25,014 -0.01(-0.00%)
Jun 02, 2017 983.50 989.75 979.96 989.38 31,127 +6.00(+0.61%)
Jun 01, 2017 977.00 984.00 976.67 983.38 33,720 +6.13(+0.63%)
May 31, 2017 970.75 977.87 969.94 977.25 37,670 +9.00(+0.93%)
May 30, 2017 967.80 969.76 963.23 968.25 103,227 +0.68(+0.07%)
May 26, 2017 983.55 984.40 966.21 967.57 33,181 -21.94(-2.22%)
May 25, 2017 981.51 990.03 978.85 989.51 29,973 +10.84(+1.11%)
May 24, 2017 967.80 978.81 967.80 978.67 29,267 +12.05(+1.25%)
May 23, 2017 955.40 967.97 953.65 966.62 28,030 +10.11(+1.06%)
May 22, 2017 954.25 958.94 954.25 956.51 20,387 +2.61(+0.27%)
May 19, 2017 959.03 960.41 952.52 953.90 21,681 -3.02(-0.32%)
May 18, 2017 942.89 958.50 942.89 956.92 34,396 +13.59(+1.44%)
May 17, 2017 938.80 945.00 936.95 943.33 41,815 -1.27(-0.13%)
May 16, 2017 956.99 956.99 944.60 944.60 18,457 -12.11(-1.27%)
May 15, 2017 945.61 958.29 945.20 956.71 31,784 +9.60(+1.01%)
May 12, 2017 952.71 961.52 946.96 947.11 25,688 -14.70(-1.53%)
May 11, 2017 956.12 963.28 952.08 961.81 23,149 +3.85(+0.40%)
May 10, 2017 961.91 965.35 957.96 957.96 21,158 -3.78(-0.39%)
May 09, 2017 961.70 972.32 960.80 961.74 25,971 -1.74(-0.18%)
May 08, 2017 972.90 975.48 961.80 963.48 21,125 -6.75(-0.70%)
May 05, 2017 968.31 972.61 966.83 970.23 26,240 +1.41(+0.15%)
May 04, 2017 963.13 969.88 963.13 968.82 36,027 +4.84(+0.50%)
May 03, 2017 964.53 967.01 960.00 963.98 25,012 -0.99(-0.10%)
May 02, 2017 974.77 976.16 962.88 964.97 29,771 -9.81(-1.01%)
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.