Skip to main content

Markel Corp (NY: MKL )

1,521.48 -5.87 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 1397 1416 1381 1409 34,389 +13.77(+0.99%)
Jan 30, 2023 1397 1411 1385 1395 31,975 -1.34(-0.10%)
Jan 27, 2023 1413 1415 1393 1397 20,713 -8.80(-0.63%)
Jan 26, 2023 1409 1416 1400 1405 19,534 +1.97(+0.14%)
Jan 25, 2023 1383 1405 1382 1403 18,623 +13.83(+1.00%)
Jan 24, 2023 1399 1421 1376 1390 30,476 -1.80(-0.13%)
Jan 23, 2023 1385 1397 1376 1391 26,900 +10.79(+0.78%)
Jan 20, 2023 1376 1385 1361 1381 27,148 +8.83(+0.64%)
Jan 19, 2023 1371 1379 1361 1372 23,958 -8.62(-0.62%)
Jan 18, 2023 1410 1424 1377 1380 30,593 -22.91(-1.63%)
Jan 17, 2023 1435 1459 1393 1403 59,946 -36.70(-2.55%)
Jan 13, 2023 1394 1443 1387 1440 43,635 +37.97(+2.71%)
Jan 12, 2023 1389 1409 1376 1402 33,075 +12.87(+0.93%)
Jan 11, 2023 1374 1391 1359 1389 34,335 +17.45(+1.27%)
Jan 10, 2023 1369 1379 1369 1372 30,512 +8.45(+0.62%)
Jan 09, 2023 1383 1394 1355 1363 29,771 -20.77(-1.50%)
Jan 06, 2023 1361 1389 1358 1384 25,977 +30.16(+2.23%)
Jan 05, 2023 1345 1365 1340 1354 58,428 +5.83(+0.43%)
Jan 04, 2023 1326 1361 1324 1348 51,910 +26.03(+1.97%)
Jan 03, 2023 1317 1334 1306 1322 41,094 +4.48(+0.34%)
Dec 30, 2022 1318 1326 1303 1317 23,092 -8.71(-0.66%)
Dec 29, 2022 1306 1333 1303 1326 33,105 +22.00(+1.69%)
Dec 28, 2022 1315 1324 1301 1304 20,259 -11.87(-0.90%)
Dec 27, 2022 1312 1323 1301 1316 19,747 +8.43(+0.64%)
Dec 23, 2022 1288 1315 1286 1308 23,967 +18.35(+1.42%)
Dec 22, 2022 1291 1295 1272 1289 34,334 -1.01(-0.08%)
Dec 21, 2022 1281 1298 1269 1290 24,050 +20.88(+1.64%)
Dec 20, 2022 1265 1275 1259 1269 26,700 +9.19(+0.73%)
Dec 19, 2022 1251 1279 1251 1260 25,430 +6.79(+0.54%)
Dec 16, 2022 1267 1275 1250 1253 57,605 -26.56(-2.07%)
Dec 15, 2022 1265 1294 1261 1280 33,206 -12.35(-0.96%)
Dec 14, 2022 1279 1305 1279 1292 32,909 +2.83(+0.22%)
Dec 13, 2022 1323 1325 1286 1290 39,605 -3.24(-0.25%)
Dec 12, 2022 1296 1297 1276 1293 29,807 -5.30(-0.41%)
Dec 09, 2022 1281 1300 1281 1298 34,686 +8.70(+0.67%)
Dec 08, 2022 1292 1308 1282 1289 20,195 -4.84(-0.37%)
Dec 07, 2022 1307 1328 1290 1294 21,347 -21.14(-1.61%)
Dec 06, 2022 1304 1316 1290 1315 34,302 +10.72(+0.82%)
Dec 05, 2022 1331 1339 1296 1305 27,262 -39.15(-2.91%)
Dec 02, 2022 1334 1356 1333 1344 33,562 -0.83(-0.06%)
Dec 01, 2022 1333 1345 1322 1345 51,537 +19.76(+1.49%)
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%)
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.