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

Markel Corp (NY: MKL )

1,436.13 +7.62 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
May 31, 2019 1050 1060 1047 1059 39,700 +3.48(+0.33%)
May 30, 2019 1067 1075 1052 1055 28,300 -9.58(-0.90%)
May 29, 2019 1043 1066 1039 1065 61,449 +15.18(+1.45%)
May 28, 2019 1059 1067 1047 1050 165,862 -9.76(-0.92%)
May 24, 2019 1070 1072 1051 1060 50,000 -5.04(-0.47%)
May 23, 2019 1079 1087 1055 1065 58,235 -21.81(-2.01%)
May 22, 2019 1071 1087 1067 1086 65,580 +11.71(+1.09%)
May 21, 2019 1059 1075 1055 1075 54,162 +17.05(+1.61%)
May 20, 2019 1057 1070 1053 1058 58,271 -3.35(-0.32%)
May 17, 2019 1053 1070 1053 1061 53,200 +0.76(+0.07%)
May 16, 2019 1052 1064 1050 1060 36,403 +13.06(+1.25%)
May 15, 2019 1028 1053 1026 1047 49,315 +12.40(+1.20%)
May 14, 2019 1038 1049 1033 1035 29,674 +0.41(+0.04%)
May 13, 2019 1034 1043 1028 1034 42,321 -16.68(-1.59%)
May 10, 2019 1037 1060 1030 1051 48,100 +7.19(+0.69%)
May 09, 2019 1038 1045 1026 1044 63,376 -0.08(-0.01%)
May 08, 2019 1052 1065 1043 1044 39,000 -8.54(-0.81%)
May 07, 2019 1060 1066 1047 1052 55,868 -13.26(-1.24%)
May 06, 2019 1046 1070 1035 1066 45,021 +4.18(+0.39%)
May 03, 2019 1067 1070 1054 1062 39,200 -0.79(-0.07%)
May 02, 2019 1062 1080 1055 1062 62,851 +1.31(+0.12%)
May 01, 2019 1071 1085 1058 1061 83,288 -10.48(-0.98%)
Apr 30, 2019 1054 1075 1052 1072 84,136 +14.37(+1.36%)
Apr 29, 2019 1031 1060 1031 1057 54,054 +26.57(+2.58%)
Apr 26, 2019 1029 1035 1022 1031 54,900 +1.13(+0.11%)
Apr 25, 2019 1017 1033 1010 1029 64,239 +1.95(+0.19%)
Apr 24, 2019 1025 1038 1014 1027 58,720 +0.30(+0.03%)
Apr 23, 2019 1014 1029 1008 1027 44,062 +11.66(+1.15%)
Apr 22, 2019 1011 1020 1000 1016 38,996 +0.71(+0.07%)
Apr 18, 2019 1014 1024 1012 1015 47,300 +2.48(+0.24%)
Apr 17, 2019 1013 1022 1009 1012 46,349 -1.33(-0.13%)
Apr 16, 2019 1008 1016 1006 1014 70,260 +10.92(+1.09%)
Apr 15, 2019 1000 1010 998.13 1003 61,684 +1.60(+0.16%)
Apr 12, 2019 990.00 1006 987.82 1001 79,800 +15.37(+1.56%)
Apr 11, 2019 980.00 987.01 978.16 985.78 87,603 +6.12(+0.62%)
Apr 10, 2019 983.25 985.00 978.38 979.66 74,021 -0.41(-0.04%)
Apr 09, 2019 982.53 986.11 975.92 980.07 80,233 -0.40(-0.04%)
Apr 08, 2019 983.00 986.24 977.01 980.47 84,462 -2.29(-0.23%)
Apr 05, 2019 983.60 986.00 981.48 982.76 107,800 -0.58(-0.06%)
Apr 04, 2019 980.92 990.00 980.92 983.34 43,117 +3.34(+0.34%)
Apr 03, 2019 976.00 982.18 970.42 980.00 79,586 +1.26(+0.13%)
Apr 02, 2019 984.09 988.00 977.46 978.74 43,240 -5.45(-0.55%)
Apr 01, 2019 999.03 1003 982.51 984.19 72,568 -12.05(-1.21%)
Mar 29, 2019 985.67 1005 985.00 996.24 73,100 +14.51(+1.48%)
Mar 28, 2019 977.30 983.77 976.07 981.73 32,479 +1.51(+0.15%)
Mar 27, 2019 978.75 985.32 975.50 980.22 33,064 -0.05(-0.01%)
Mar 26, 2019 989.39 993.95 978.71 980.27 39,518 -5.45(-0.55%)
Mar 25, 2019 980.00 992.70 978.00 985.72 36,723 +1.21(+0.12%)
Mar 22, 2019 987.88 994.49 980.92 984.51 41,900 -5.85(-0.59%)
Mar 21, 2019 982.66 999.82 982.50 990.36 29,522 +2.48(+0.25%)
Mar 20, 2019 990.00 995.99 982.02 987.88 38,880 -3.28(-0.33%)
Mar 19, 2019 1003 1005 988.79 991.16 49,652 -6.78(-0.68%)
Mar 18, 2019 1012 1018 997.58 997.94 52,837 -10.84(-1.07%)
Mar 15, 2019 1009 1022 1006 1009 56,300 +4.05(+0.40%)
Mar 14, 2019 998.95 1007 988.05 1005 114,760 +15.50(+1.57%)
Mar 13, 2019 981.00 994.14 980.55 989.23 46,472 +8.68(+0.89%)
Mar 12, 2019 975.62 984.78 972.65 980.55 49,613 +11.75(+1.21%)
Mar 11, 2019 959.25 974.15 953.66 968.80 37,641 +11.31(+1.18%)
Mar 08, 2019 959.99 965.00 950.16 957.49 44,300 -3.02(-0.31%)
Mar 07, 2019 968.65 975.40 960.24 960.51 36,284 -13.50(-1.39%)
Mar 06, 2019 983.78 991.58 972.67 974.01 34,436 -17.63(-1.78%)
Mar 05, 2019 983.56 994.13 981.20 991.64 26,676 +0.95(+0.10%)
Mar 04, 2019 1008 1010 981.55 990.69 34,515 -15.59(-1.55%)
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.