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

Markel Corp (NY: MKL )

1,615.83 +0.68 (+0.04%)
Official Closing Price Updated: 4:00 PM EDT, May 8, 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, 2020 1043 1051 1030 1045 55,400 -0.83(-0.08%)
Jul 30, 2020 998.00 1053 998.00 1045 70,375 +33.67(+3.33%)
Jul 29, 2020 1023 1060 1005 1012 85,413 +19.22(+1.94%)
Jul 28, 2020 1011 1025 990.72 992.48 58,283 -22.43(-2.21%)
Jul 27, 2020 1013 1021 991.89 1015 63,029 -0.53(-0.05%)
Jul 24, 2020 985.00 1021 984.99 1015 106,700 +27.92(+2.83%)
Jul 23, 2020 959.71 990.00 952.01 987.52 41,352 +28.83(+3.01%)
Jul 22, 2020 945.82 962.92 945.82 958.69 39,778 +4.24(+0.44%)
Jul 21, 2020 946.42 963.34 945.21 954.45 35,011 +11.12(+1.18%)
Jul 20, 2020 937.28 949.99 935.95 943.33 34,342 +3.15(+0.34%)
Jul 17, 2020 954.00 958.00 940.18 940.18 31,400 -13.64(-1.43%)
Jul 16, 2020 938.32 966.40 934.95 953.82 32,695 +12.99(+1.38%)
Jul 15, 2020 932.00 944.54 927.62 940.83 36,529 +13.62(+1.47%)
Jul 14, 2020 910.34 928.20 904.00 927.21 29,885 +15.41(+1.69%)
Jul 13, 2020 920.00 931.70 906.05 911.80 38,149 -2.12(-0.23%)
Jul 10, 2020 892.90 916.78 886.41 913.92 34,300 +21.01(+2.35%)
Jul 09, 2020 894.48 905.00 881.00 892.91 62,321 -5.18(-0.58%)
Jul 08, 2020 895.00 907.82 887.09 898.09 38,050 +4.63(+0.52%)
Jul 07, 2020 905.01 913.00 890.01 893.46 37,988 -20.90(-2.29%)
Jul 06, 2020 916.24 924.99 903.55 914.36 50,641 +9.03(+1.00%)
Jul 02, 2020 933.13 939.70 903.35 905.33 49,400 -8.84(-0.97%)
Jul 01, 2020 921.71 934.20 908.49 914.17 37,114 -9.00(-0.97%)
Jun 30, 2020 902.58 955.00 898.70 923.17 82,792 +15.99(+1.76%)
Jun 29, 2020 889.49 913.77 881.50 907.18 41,246 +24.85(+2.82%)
Jun 26, 2020 900.85 906.52 880.59 882.33 110,200 -25.53(-2.81%)
Jun 25, 2020 892.51 911.86 881.66 907.86 43,358 +12.71(+1.42%)
Jun 24, 2020 920.88 924.60 895.14 895.15 43,080 -37.61(-4.03%)
Jun 23, 2020 948.24 952.13 928.52 932.76 37,200 -1.98(-0.21%)
Jun 22, 2020 925.00 941.10 915.01 934.74 31,928 +3.98(+0.43%)
Jun 19, 2020 965.11 965.11 928.07 930.76 86,900 -16.27(-1.72%)
Jun 18, 2020 939.55 956.18 926.67 947.03 43,856 -1.05(-0.11%)
Jun 17, 2020 963.64 965.82 945.42 948.08 34,845 -18.07(-1.87%)
Jun 16, 2020 980.93 985.00 951.00 966.15 42,108 +20.76(+2.20%)
Jun 15, 2020 914.86 954.67 903.21 945.39 51,895 -4.56(-0.48%)
Jun 12, 2020 969.63 974.39 921.88 949.95 55,900 +20.15(+2.17%)
Jun 11, 2020 942.73 950.00 928.99 929.80 100,586 -53.03(-5.40%)
Jun 10, 2020 1022 1029 976.07 982.83 72,847 -49.07(-4.76%)
Jun 09, 2020 1030 1043 1015 1032 70,150 -17.65(-1.68%)
Jun 08, 2020 1032 1050 1017 1050 42,265 +28.13(+2.75%)
Jun 05, 2020 1006 1034 1000 1021 56,800 +40.01(+4.08%)
Jun 04, 2020 981.36 985.62 956.71 981.41 42,819 +7.96(+0.82%)
Jun 03, 2020 949.74 986.26 945.21 973.45 59,276 +42.68(+4.59%)
Jun 02, 2020 901.78 937.36 897.59 930.77 83,448 +33.02(+3.68%)
Jun 01, 2020 900.00 905.68 894.29 897.75 44,267 +0.33(+0.04%)
May 29, 2020 919.40 925.30 891.30 897.42 72,900 -33.18(-3.57%)
May 28, 2020 942.34 943.81 923.01 930.60 58,806 -7.15(-0.76%)
May 27, 2020 938.03 947.67 923.21 937.75 63,306 +18.76(+2.04%)
May 26, 2020 896.75 924.34 888.14 918.99 70,792 +50.14(+5.77%)
May 22, 2020 861.35 885.00 844.98 868.85 49,100 +5.77(+0.67%)
May 21, 2020 857.10 885.00 852.01 863.08 90,427 +3.08(+0.36%)
May 20, 2020 855.00 879.99 852.19 860.00 100,057 +13.46(+1.59%)
May 19, 2020 840.28 857.27 831.33 846.54 77,824 +2.48(+0.29%)
May 18, 2020 836.77 859.18 836.77 844.06 60,169 +12.51(+1.50%)
May 15, 2020 810.00 835.98 800.00 831.55 63,600 +18.37(+2.26%)
May 14, 2020 782.46 814.98 761.06 813.18 66,165 +22.73(+2.88%)
May 13, 2020 830.79 835.99 781.31 790.45 78,465 -46.94(-5.61%)
May 12, 2020 861.89 873.99 831.01 837.39 46,384 -21.28(-2.48%)
May 11, 2020 858.03 874.97 847.38 858.67 80,746 -11.04(-1.27%)
May 08, 2020 848.98 877.79 844.91 869.71 58,900 +33.70(+4.03%)
May 07, 2020 834.00 854.97 827.13 836.01 72,185 +25.98(+3.21%)
May 06, 2020 828.36 834.37 804.47 810.03 70,088 -18.33(-2.21%)
May 05, 2020 839.86 861.97 824.78 828.36 62,737 +5.54(+0.67%)
May 04, 2020 831.00 834.01 815.00 822.82 75,030 -11.26(-1.35%)
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.