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 (%)
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%)
Mar 01, 2019 1011 1014 991.50 1006 43,300 +1.40(+0.14%)
Feb 28, 2019 1002 1012 1002 1005 96,173 +2.83(+0.28%)
Feb 27, 2019 1009 1016 999.46 1002 32,097 -10.97(-1.08%)
Feb 26, 2019 999.06 1015 997.40 1013 60,486 +10.60(+1.06%)
Feb 25, 2019 1010 1014 1000 1002 50,254 +0.42(+0.04%)
Feb 22, 2019 1008 1013 995.58 1002 52,200 -8.40(-0.83%)
Feb 21, 2019 1017 1022 1003 1010 31,348 -9.36(-0.92%)
Feb 20, 2019 1016 1025 1008 1020 38,946 +2.89(+0.28%)
Feb 19, 2019 1008 1025 1008 1017 44,124 +7.07(+0.70%)
Feb 15, 2019 1018 1025 1008 1010 74,900 -0.58(-0.06%)
Feb 14, 2019 1015 1028 1005 1010 37,148 -6.49(-0.64%)
Feb 13, 2019 1037 1044 1015 1017 45,358 -14.90(-1.44%)
Feb 12, 2019 1026 1036 1025 1032 40,118 +11.63(+1.14%)
Feb 11, 2019 1019 1023 1012 1020 33,447 +2.13(+0.21%)
Feb 08, 2019 1012 1019 1001 1018 32,600 +5.39(+0.53%)
Feb 07, 2019 1010 1025 1002 1013 44,278 -5.38(-0.53%)
Feb 06, 2019 1048 1066 1011 1018 92,325 -51.20(-4.79%)
Feb 05, 2019 1068 1079 1060 1069 41,594 +3.70(+0.35%)
Feb 04, 2019 1056 1068 1052 1066 33,055 +5.21(+0.49%)
Feb 01, 2019 1055 1060 1018 1060 42,800 +6.78(+0.64%)
Jan 31, 2019 1052 1058 1043 1054 29,557 +1.88(+0.18%)
Jan 30, 2019 1035 1055 1026 1052 37,546 +20.17(+1.96%)
Jan 29, 2019 1048 1048 1027 1031 26,846 -3.29(-0.32%)
Jan 28, 2019 1038 1043 1031 1035 33,386 -3.99(-0.38%)
Jan 25, 2019 1040 1048 1029 1039 49,800 -0.14(-0.01%)
Jan 24, 2019 1037 1042 1023 1039 29,439 -1.45(-0.14%)
Jan 23, 2019 1037 1060 1034 1040 35,131 +5.33(+0.51%)
Jan 22, 2019 1066 1081 1035 1035 44,183 -33.20(-3.11%)
Jan 18, 2019 1067 1072 1058 1068 33,200 +11.85(+1.12%)
Jan 17, 2019 1055 1065 1050 1056 27,758 +1.05(+0.10%)
Jan 16, 2019 1048 1064 1038 1055 52,073 +15.20(+1.46%)
Jan 15, 2019 1029 1042 1022 1040 28,700 +10.04(+0.97%)
Jan 14, 2019 1038 1043 1020 1030 41,301 -9.09(-0.87%)
Jan 11, 2019 1044 1047 1025 1039 31,200 -2.33(-0.22%)
Jan 10, 2019 1034 1044 1030 1041 38,813 +2.12(+0.20%)
Jan 09, 2019 1048 1053 1025 1039 51,020 -1.06(-0.10%)
Jan 08, 2019 1051 1054 1027 1040 42,859 +0.41(+0.04%)
Jan 07, 2019 1034 1051 1031 1040 27,091 +10.70(+1.04%)
Jan 04, 2019 1012 1046 1012 1029 58,500 +21.88(+2.17%)
Jan 03, 2019 1020 1030 1005 1007 32,381 -14.81(-1.45%)
Jan 02, 2019 1022 1044 1013 1022 34,363 -15.81(-1.52%)
Dec 31, 2018 1017 1038 1017 1038 37,800 +23.13(+2.28%)
Dec 28, 2018 1014 1030 1000 1015 49,700 +4.17(+0.41%)
Dec 27, 2018 988.02 1011 978.77 1011 54,530 +13.83(+1.39%)
Dec 26, 2018 955.00 997.51 955.00 996.92 46,852 +42.53(+4.46%)
Dec 24, 2018 968.50 972.29 954.39 954.39 26,300 -20.26(-2.08%)
Dec 21, 2018 986.89 1017 971.51 974.65 97,500 -8.85(-0.90%)
Dec 20, 2018 1006 1018 980.00 983.50 83,660 -26.48(-2.62%)
Dec 19, 2018 1005 1035 1002 1010 77,446 +2.26(+0.22%)
Dec 18, 2018 1033 1037 990.37 1008 82,219 -19.94(-1.94%)
Dec 17, 2018 1045 1048 1022 1028 35,034 -20.92(-2.00%)
Dec 14, 2018 1055 1070 1037 1049 57,800 -12.60(-1.19%)
Dec 13, 2018 1061 1077 1051 1061 28,041 +2.18(+0.21%)
Dec 12, 2018 1063 1078 1055 1059 37,229 -2.33(-0.22%)
Dec 11, 2018 1064 1080 1049 1061 42,308 +5.61(+0.53%)
Dec 10, 2018 1051 1080 1028 1056 77,079 +7.49(+0.71%)
Dec 07, 2018 1135 1139 1026 1048 148,700 -99.70(-8.69%)
Dec 06, 2018 1119 1148 1111 1148 95,644 +11.47(+1.01%)
Dec 04, 2018 1154 1154 1131 1136 40,300 -7.76(-0.68%)
Dec 03, 2018 1157 1159 1131 1144 46,195 +0.08(+0.01%)
Nov 30, 2018 1117 1150 1117 1144 58,400 +27.99(+2.51%)
Nov 29, 2018 1115 1129 1114 1116 30,477 -3.96(-0.35%)
Nov 28, 2018 1098 1120 1092 1120 31,484 +25.51(+2.33%)
Nov 27, 2018 1110 1119 1090 1095 36,083 -20.30(-1.82%)
Nov 26, 2018 1091 1117 1090 1115 41,466 +27.48(+2.53%)
Nov 23, 2018 1081 1099 1081 1087 13,200 +1.63(+0.15%)
Nov 21, 2018 1086 1086 1086 0 -3.23(-0.30%)
Nov 20, 2018 1100 1117 1080 1089 43,485 -24.83(-2.23%)
Nov 19, 2018 1120 1120 1101 1114 24,349 +5.19(+0.47%)
Nov 16, 2018 1098 1124 1094 1109 26,400 +8.91(+0.81%)
Nov 15, 2018 1079 1100 1075 1100 28,218 +13.54(+1.25%)
Nov 14, 2018 1106 1112 1076 1086 37,441 -17.73(-1.61%)
Nov 13, 2018 1097 1108 1095 1104 40,566 +0.67(+0.06%)
Nov 12, 2018 1122 1122 1101 1103 29,912 -18.72(-1.67%)
Nov 09, 2018 1115 1135 1115 1122 15,200 -8.84(-0.78%)
Nov 08, 2018 1126 1144 1123 1131 19,323 +3.62(+0.32%)
Nov 07, 2018 1109 1132 1107 1127 23,419 +21.26(+1.92%)
Nov 06, 2018 1105 1112 1099 1106 47,879 +7.20(+0.66%)
Nov 05, 2018 1086 1108 1086 1099 28,410 +19.04(+1.76%)
Nov 02, 2018 1073 1090 1070 1080 33,400 +12.86(+1.21%)
Nov 01, 2018 1093 1115 1062 1067 67,744 -26.39(-2.41%)
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%)
Aug 01, 2018 1165 1227 1160 1204 57,800 +33.56(+2.87%)
Jul 31, 2018 1152 1175 1146 1170 39,216 +18.95(+1.65%)
Jul 30, 2018 1150 1160 1145 1151 22,224 +0.85(+0.07%)
Jul 27, 2018 1161 1170 1148 1150 25,300 -8.57(-0.74%)
Jul 26, 2018 1149 1163 1145 1159 17,195 +11.77(+1.03%)
Jul 25, 2018 1138 1150 1133 1147 13,974 +7.25(+0.64%)
Jul 24, 2018 1143 1149 1134 1140 28,481 -3.18(-0.28%)
Jul 23, 2018 1146 1149 1135 1143 20,317 -4.83(-0.42%)
Jul 20, 2018 1143 1148 1135 1148 27,529 +7.45(+0.65%)
Jul 19, 2018 1139 1146 1133 1140 17,237 -1.99(-0.17%)
Jul 18, 2018 1133 1148 1133 1142 19,913 +9.83(+0.87%)
Jul 17, 2018 1144 1149 1131 1132 13,261 -10.46(-0.92%)
Jul 16, 2018 1129 1145 1120 1143 21,788 +13.43(+1.19%)
Jul 13, 2018 1126 1134 1121 1130 25,682 +0.62(+0.05%)
Jul 12, 2018 1131 1134 1124 1129 20,484 +2.46(+0.22%)
Jul 11, 2018 1115 1130 1111 1126 19,187 +5.84(+0.52%)
Jul 10, 2018 1123 1129 1115 1121 22,402 -1.83(-0.16%)
Jul 09, 2018 1113 1125 1108 1122 35,041 +10.43(+0.94%)
Jul 06, 2018 1094 1112 1090 1112 36,860 +17.83(+1.63%)
Jul 05, 2018 1087 1095 1082 1094 24,738 +10.67(+0.98%)
Jul 03, 2018 1083 1083 1083 0 -0.13(-0.01%)
Jul 02, 2018 1085 1095 1078 1084 45,752 -0.74(-0.07%)
Jun 29, 2018 1088 1102 1084 1084 42,843 -2.36(-0.22%)
Jun 28, 2018 1090 1097 1084 1087 43,301 -3.70(-0.34%)
Jun 27, 2018 1108 1108 1090 1090 24,580 -11.38(-1.03%)
Jun 26, 2018 1103 1111 1096 1102 23,928 +0.29(+0.03%)
Jun 25, 2018 1106 1117 1099 1102 35,331 -13.18(-1.18%)
Jun 22, 2018 1096 1116 1092 1115 61,387 +13.44(+1.22%)
Jun 21, 2018 1100 1108 1090 1101 32,529 +1.21(+0.11%)
Jun 20, 2018 1110 1116 1096 1100 33,574 -3.41(-0.31%)
Jun 19, 2018 1095 1110 1095 1103 37,620 +0.13(+0.01%)
Jun 18, 2018 1102 1108 1096 1103 35,857 -9.69(-0.87%)
Jun 15, 2018 1113 1092 1113 52,116 +13.10(+1.19%)
Jun 14, 2018 1100 1110 1091 1100 34,873 +0.15(+0.01%)
Jun 13, 2018 1111 1118 1098 1100 18,930 -8.96(-0.81%)
Jun 12, 2018 1118 1118 1106 1109 26,384 -9.84(-0.88%)
Jun 11, 2018 1116 1119 1108 1119 26,921 +0.96(+0.09%)
Jun 08, 2018 1110 1119 1105 1118 23,418 +8.51(+0.77%)
Jun 07, 2018 1112 1112 1106 1109 23,616 -0.83(-0.07%)
Jun 06, 2018 1103 1110 34,842 +2.94(+0.27%)
Jun 05, 2018 1104 1109 1096 1107 27,597 +3.87(+0.35%)
Jun 04, 2018 1100 1109 1091 1103 32,371 +7.51(+0.69%)
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.