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

Markel Corp (NY: MKL )

1,458.40 +9.06 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
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%)
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.