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

Markel Corp (NY: MKL )

1,576.55 +100.21 (+6.79%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Aug 30, 2019 1144 1148 1137 1143 25,900 +1.57(+0.14%)
Aug 29, 2019 1137 1149 1135 1142 24,655 +9.82(+0.87%)
Aug 28, 2019 1129 1136 1121 1132 25,673 +5.35(+0.47%)
Aug 27, 2019 1138 1147 1123 1126 27,044 -10.07(-0.89%)
Aug 26, 2019 1128 1139 1124 1136 21,796 +12.41(+1.10%)
Aug 23, 2019 1147 1159 1118 1124 26,000 -22.94(-2.00%)
Aug 22, 2019 1140 1149 1130 1147 21,885 +9.61(+0.84%)
Aug 21, 2019 1142 1146 1134 1137 22,496 -1.15(-0.10%)
Aug 20, 2019 1148 1150 1105 1138 28,473 -8.82(-0.77%)
Aug 19, 2019 1157 1158 1147 1147 36,457 -4.72(-0.41%)
Aug 16, 2019 1135 1154 1133 1152 34,000 +22.80(+2.02%)
Aug 15, 2019 1116 1136 1111 1129 31,479 +13.93(+1.25%)
Aug 14, 2019 1139 1144 1114 1115 36,726 -32.77(-2.85%)
Aug 13, 2019 1137 1158 1133 1148 25,922 +8.60(+0.75%)
Aug 12, 2019 1141 1155 1125 1139 24,780 -5.17(-0.45%)
Aug 09, 2019 1137 1151 1133 1145 33,700 +3.35(+0.29%)
Aug 08, 2019 1119 1144 1113 1141 36,528 +25.47(+2.28%)
Aug 07, 2019 1096 1118 1079 1116 34,734 +11.91(+1.08%)
Aug 06, 2019 1090 1106 1084 1104 49,186 +12.65(+1.16%)
Aug 05, 2019 1107 1110 1085 1091 41,706 -27.99(-2.50%)
Aug 02, 2019 1116 1122 1105 1119 23,200 -0.72(-0.06%)
Aug 01, 2019 1117 1135 1117 1120 50,730 +6.03(+0.54%)
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%)
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.