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

Markel Corp (NY: MKL )

1,592.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jul 31, 2019 1133 1152 1095 1114 111,193 +3.74(+0.34%)
Jul 30, 2019 1110 1115 1101 1110 44,389 -4.72(-0.42%)
Jul 29, 2019 1119 1128 1111 1115 32,517 -6.33(-0.56%)
Jul 26, 2019 1110 1123 1095 1121 33,500 +15.47(+1.40%)
Jul 25, 2019 1100 1110 1095 1106 30,026 +8.44(+0.77%)
Jul 24, 2019 1084 1100 1080 1097 31,525 +11.01(+1.01%)
Jul 23, 2019 1081 1088 1075 1086 30,691 +6.30(+0.58%)
Jul 22, 2019 1090 1094 1077 1080 14,312 -10.18(-0.93%)
Jul 19, 2019 1098 1104 1083 1090 33,900 -5.11(-0.47%)
Jul 18, 2019 1088 1099 1065 1095 45,669 +6.81(+0.63%)
Jul 17, 2019 1098 1101 1085 1088 34,634 -12.06(-1.10%)
Jul 16, 2019 1099 1113 1095 1101 31,076 -13.90(-1.25%)
Jul 15, 2019 1112 1117 1106 1114 19,620 +0.70(+0.06%)
Jul 12, 2019 1119 1119 1104 1114 33,100 -4.60(-0.41%)
Jul 11, 2019 1121 1129 1117 1118 33,580 -3.26(-0.29%)
Jul 10, 2019 1128 1137 1119 1122 36,977 -0.65(-0.06%)
Jul 09, 2019 1101 1125 1101 1122 48,048 +16.92(+1.53%)
Jul 08, 2019 1114 1116 1102 1105 21,136 -11.05(-0.99%)
Jul 05, 2019 1106 1118 1100 1116 19,400 +8.22(+0.74%)
Jul 03, 2019 1107 1115 1103 1108 17,200 +1.29(+0.12%)
Jul 02, 2019 1104 1110 1098 1107 32,823 +2.42(+0.22%)
Jul 01, 2019 1100 1117 1093 1104 54,068 +14.87(+1.36%)
Jun 28, 2019 1076 1092 1071 1090 54,100 +18.44(+1.72%)
Jun 27, 2019 1064 1074 1062 1071 26,577 +7.18(+0.67%)
Jun 26, 2019 1076 1084 1061 1064 22,557 -12.91(-1.20%)
Jun 25, 2019 1079 1088 1075 1077 28,865 -0.86(-0.08%)
Jun 24, 2019 1080 1091 1075 1078 23,395 -2.51(-0.23%)
Jun 21, 2019 1092 1096 1080 1080 57,900 -15.62(-1.43%)
Jun 20, 2019 1092 1099 1084 1096 30,922 +9.02(+0.83%)
Jun 19, 2019 1087 1092 1081 1087 27,252 +1.93(+0.18%)
Jun 18, 2019 1078 1086 1078 1085 44,836 +7.18(+0.67%)
Jun 17, 2019 1088 1090 1077 1078 35,672 -9.97(-0.92%)
Jun 14, 2019 1081 1089 1078 1088 17,800 +6.40(+0.59%)
Jun 13, 2019 1080 1084 1072 1081 22,964 +2.48(+0.23%)
Jun 12, 2019 1080 1084 1075 1079 27,319 -2.10(-0.19%)
Jun 11, 2019 1081 1084 1075 1081 40,283 +1.57(+0.15%)
Jun 10, 2019 1094 1094 1073 1079 42,821 -10.63(-0.98%)
Jun 07, 2019 1082 1091 1077 1090 33,200 +8.24(+0.76%)
Jun 06, 2019 1094 1099 1080 1082 27,152 -8.24(-0.76%)
Jun 05, 2019 1082 1096 1077 1090 27,903 +8.65(+0.80%)
Jun 04, 2019 1075 1085 1070 1081 55,538 +8.34(+0.78%)
Jun 03, 2019 1060 1075 1051 1073 43,579 +14.14(+1.34%)
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%)
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.