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

Markel Corp (NY: MKL )

1,652.22 +15.66 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2017 1107 1116 1093 1107 59,967 +3.16(+0.29%)
Nov 29, 2017 1092 1109 1091 1104 20,001 +12.26(+1.12%)
Nov 28, 2017 1083 1096 1077 1091 32,625 +9.25(+0.85%)
Nov 27, 2017 1076 1092 1070 1082 28,328 +6.09(+0.57%)
Nov 24, 2017 1080 1085 1075 1076 11,950 -3.98(-0.37%)
Nov 22, 2017 1084 1093 1075 1080 24,535 -4.62(-0.43%)
Nov 21, 2017 1082 1092 1076 1085 17,116 +1.53(+0.14%)
Nov 20, 2017 1071 1087 1070 1083 21,462 +14.21(+1.33%)
Nov 17, 2017 1065 1074 1060 1069 30,416 +3.88(+0.36%)
Nov 16, 2017 1086 1094 1065 1065 24,705 -23.30(-2.14%)
Nov 15, 2017 1068 1091 1067 1088 29,061 +10.60(+0.98%)
Nov 14, 2017 1072 1083 1067 1078 21,953 +6.06(+0.57%)
Nov 13, 2017 1066 1074 1064 1072 19,357 +8.35(+0.79%)
Nov 10, 2017 1076 1082 1060 1063 24,759 -13.11(-1.22%)
Nov 09, 2017 1073 1082 1065 1077 21,603 +2.92(+0.27%)
Nov 08, 2017 1081 1089 1072 1074 24,107 -8.88(-0.82%)
Nov 07, 2017 1076 1092 1076 1082 18,262 -1.84(-0.17%)
Nov 06, 2017 1070 1089 1070 1084 19,723 +11.32(+1.05%)
Nov 03, 2017 1091 1099 1072 1073 46,032 -17.39(-1.59%)
Nov 02, 2017 1084 1098 1075 1090 15,901 +10.32(+0.96%)
Nov 01, 2017 1087 1091 1077 1080 29,658 -4.23(-0.39%)
Oct 31, 2017 1096 1096 1082 1084 40,308 -12.72(-1.16%)
Oct 30, 2017 1090 1105 1090 1097 24,248 +2.94(+0.27%)
Oct 27, 2017 1090 1097 1085 1094 30,301 +3.47(+0.32%)
Oct 26, 2017 1057 1093 1055 1091 39,158 +22.80(+2.14%)
Oct 25, 2017 1066 1072 1054 1068 30,720 +4.24(+0.40%)
Oct 24, 2017 1080 1084 1061 1064 25,418 -13.85(-1.29%)
Oct 23, 2017 1076 1082 1071 1077 19,850 -0.81(-0.08%)
Oct 20, 2017 1065 1080 1064 1078 21,568 +14.88(+1.40%)
Oct 19, 2017 1060 1072 1057 1063 17,835 +1.43(+0.13%)
Oct 18, 2017 1071 1087 1062 1062 26,015 -6.52(-0.61%)
Oct 17, 2017 1073 1078 1064 1068 15,045 -4.81(-0.45%)
Oct 16, 2017 1076 1077 1062 1073 24,738 +2.27(+0.21%)
Oct 13, 2017 1069 1080 1069 1071 18,936 +1.19(+0.11%)
Oct 12, 2017 1093 1100 1070 1070 37,609 -24.10(-2.20%)
Oct 11, 2017 1078 1105 1078 1094 27,916 +3.19(+0.29%)
Oct 10, 2017 1083 1095 1082 1091 34,420 +13.57(+1.26%)
Oct 09, 2017 1079 1079 1074 1077 10,584 +0.60(+0.06%)
Oct 06, 2017 1077 1085 1071 1077 18,707 +2.98(+0.28%)
Oct 05, 2017 1077 1084 1070 1074 27,324 -4.61(-0.43%)
Oct 04, 2017 1080 1087 1076 1078 17,683 +0.71(+0.07%)
Oct 03, 2017 1080 1085 1070 1077 27,309 -2.29(-0.21%)
Oct 02, 2017 1070 1080 1060 1080 13,982 +11.76(+1.10%)
Sep 29, 2017 1068 1073 1060 1068 20,690 -2.57(-0.24%)
Sep 28, 2017 1064 1073 1058 1071 23,509 +6.51(+0.61%)
Sep 27, 2017 1048 1069 1047 1064 21,112 +18.91(+1.81%)
Sep 26, 2017 1053 1059 1045 1045 25,761 -5.12(-0.49%)
Sep 25, 2017 1056 1060 1048 1050 23,265 -5.90(-0.56%)
Sep 22, 2017 1052 1059 1050 1056 13,904 +3.81(+0.36%)
Sep 21, 2017 1052 1058 1046 1052 16,376 -0.48(-0.05%)
Sep 20, 2017 1041 1060 1041 1053 18,136 +10.41(+1.00%)
Sep 19, 2017 1052 1061 1040 1042 27,238 -10.85(-1.03%)
Sep 18, 2017 1045 1056 1040 1053 31,751 +10.96(+1.05%)
Sep 15, 2017 1037 1047 1036 1042 31,669 +5.57(+0.54%)
Sep 14, 2017 1040 1040 1026 1037 24,645 -5.70(-0.55%)
Sep 13, 2017 1044 1048 1039 1042 24,637 -6.03(-0.58%)
Sep 12, 2017 1039 1048 1029 1048 20,293 +12.81(+1.24%)
Sep 11, 2017 1032 1050 1032 1036 24,415 +6.76(+0.66%)
Sep 08, 2017 1000 1035 995.30 1029 32,930 +21.13(+2.10%)
Sep 07, 2017 1029 1029 1001 1008 40,293 -20.74(-2.02%)
Sep 06, 2017 1024 1036 1017 1028 25,298 +6.39(+0.63%)
Sep 05, 2017 1042 1045 1017 1022 33,380 -21.36(-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.