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

Markel Corp (NY: MKL )

1,581.06 +4.51 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2018 1100 1110 1057 1093 93,978 +19.24(+1.79%)
Oct 30, 2018 1025 1077 1024 1074 62,786 +54.00(+5.29%)
Oct 29, 2018 1082 1092 1020 1020 145,051 -56.40(-5.24%)
Oct 26, 2018 1070 1090 1063 1076 34,600 -0.92(-0.09%)
Oct 25, 2018 1080 1094 1075 1077 60,706 -3.97(-0.37%)
Oct 24, 2018 1088 1099 1075 1081 51,171 -10.09(-0.92%)
Oct 23, 2018 1088 1108 1080 1091 41,489 -7.27(-0.66%)
Oct 22, 2018 1115 1121 1090 1099 44,353 -21.87(-1.95%)
Oct 19, 2018 1128 1136 1117 1121 25,800 -3.36(-0.30%)
Oct 18, 2018 1120 1139 1119 1124 37,950 -2.34(-0.21%)
Oct 17, 2018 1133 1149 1120 1126 53,241 -2.49(-0.22%)
Oct 16, 2018 1118 1131 1113 1129 60,986 +16.30(+1.47%)
Oct 15, 2018 1131 1131 1112 1112 49,292 -18.79(-1.66%)
Oct 12, 2018 1142 1150 1110 1131 55,900 +0.15(+0.01%)
Oct 11, 2018 1155 1160 1125 1131 54,066 -28.00(-2.42%)
Oct 10, 2018 1192 1196 1159 1159 35,882 -32.68(-2.74%)
Oct 09, 2018 1181 1203 1181 1192 57,149 +7.71(+0.65%)
Oct 08, 2018 1178 1188 1177 1184 32,822 +4.00(+0.34%)
Oct 05, 2018 1180 1193 1176 1180 34,000 -3.85(-0.33%)
Oct 04, 2018 1172 1185 1170 1184 52,853 +12.87(+1.10%)
Oct 03, 2018 1180 1185 1168 1171 56,263 -6.70(-0.57%)
Oct 02, 2018 1182 1191 1168 1178 54,867 -3.97(-0.34%)
Oct 01, 2018 1196 1196 1176 1182 62,574 -6.82(-0.57%)
Sep 28, 2018 1189 1191 1182 1188 59,600 -1.36(-0.11%)
Sep 27, 2018 1195 1199 1186 1190 35,143 -3.24(-0.27%)
Sep 26, 2018 1204 1204 1193 1193 48,548 -11.13(-0.92%)
Sep 25, 2018 1206 1213 1202 1204 38,818 +1.90(+0.16%)
Sep 24, 2018 1210 1215 1199 1202 32,283 -13.83(-1.14%)
Sep 21, 2018 1215 1221 1195 1216 42,700 +1.04(+0.09%)
Sep 20, 2018 1205 1225 1198 1215 23,711 +11.66(+0.97%)
Sep 19, 2018 1201 1218 1191 1203 36,178 -14.93(-1.23%)
Sep 18, 2018 1205 1220 1198 1218 34,021 +15.33(+1.27%)
Sep 17, 2018 1204 1204 1196 1203 17,883 +0.50(+0.04%)
Sep 14, 2018 1200 1209 1197 1203 19,700 +2.94(+0.25%)
Sep 13, 2018 1188 1202 1188 1200 22,866 +12.83(+1.08%)
Sep 12, 2018 1187 1191 1181 1187 19,702 -2.54(-0.21%)
Sep 11, 2018 1188 1202 1185 1189 22,282 -0.87(-0.07%)
Sep 10, 2018 1203 1203 1186 1190 21,843 -10.25(-0.85%)
Sep 07, 2018 1205 1211 1195 1200 16,900 -8.08(-0.67%)
Sep 06, 2018 1202 1214 1202 1209 24,829 +5.40(+0.45%)
Sep 05, 2018 1201 1213 1192 1203 21,627 +3.21(+0.27%)
Sep 04, 2018 1209 1215 1190 1200 39,510 -8.89(-0.74%)
Aug 31, 2018 1209 1209 1209 0 +10.36(+0.86%)
Aug 30, 2018 1204 1218 1191 1198 30,812 -8.60(-0.71%)
Aug 29, 2018 1219 1219 1204 1207 26,602 -4.33(-0.36%)
Aug 28, 2018 1215 1220 1207 1211 25,245 -3.13(-0.26%)
Aug 27, 2018 1220 1222 1208 1214 30,551 -3.32(-0.27%)
Aug 24, 2018 1218 1225 1214 1218 15,300 +0.89(+0.07%)
Aug 23, 2018 1213 1222 1212 1217 17,328 +3.23(+0.27%)
Aug 22, 2018 1218 1228 1208 1214 21,216 -4.19(-0.34%)
Aug 21, 2018 1212 1228 1212 1218 37,501 +6.46(+0.53%)
Aug 20, 2018 1204 1216 1198 1211 19,199 +8.05(+0.67%)
Aug 17, 2018 1199 1217 1196 1203 11,200 +2.88(+0.24%)
Aug 16, 2018 1196 1209 1193 1200 20,272 +8.67(+0.73%)
Aug 15, 2018 1184 1197 1182 1192 25,882 +7.27(+0.61%)
Aug 14, 2018 1190 1204 1184 1185 35,995 -5.39(-0.45%)
Aug 13, 2018 1184 1198 1180 1190 19,851 +4.21(+0.36%)
Aug 10, 2018 1181 1189 1174 1186 18,900 +2.73(+0.23%)
Aug 09, 2018 1177 1185 1171 1183 34,692 +6.14(+0.52%)
Aug 08, 2018 1183 1183 1175 1177 16,588 -4.90(-0.41%)
Aug 07, 2018 1181 1194 1175 1182 27,338 +0.83(+0.07%)
Aug 06, 2018 1179 1188 1175 1181 25,871 +1.94(+0.16%)
Aug 03, 2018 1181 1195 1175 1179 33,700 +0.09(+0.01%)
Aug 02, 2018 1198 1199 1178 1179 33,997 -24.65(-2.05%)
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.