Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	1393	1393	1361	1369	83,063	-34.48(-2.46%)
May 27, 2022	1389	1405	1383	1404	31,398	+26.84(+1.95%)
May 26, 2022	1344	1388	1344	1377	38,833	+37.07(+2.77%)
May 25, 2022	1340	1349	1334	1340	41,195	-1.66(-0.12%)
May 24, 2022	1348	1350	1321	1342	26,724	-9.68(-0.72%)
May 23, 2022	1339	1360	1325	1351	41,215	+18.26(+1.37%)
May 20, 2022	1361	1370	1307	1333	82,372	-21.79(-1.61%)
May 19, 2022	1335	1365	1322	1355	53,934	+5.98(+0.44%)
May 18, 2022	1357	1372	1345	1349	61,119	-15.18(-1.11%)
May 17, 2022	1372	1380	1346	1364	66,517	+38.96(+2.94%)
May 16, 2022	1326	1339	1320	1325	36,318	-0.34(-0.03%)
May 13, 2022	1303	1331	1302	1325	49,406	+34.39(+2.66%)
May 12, 2022	1276	1297	1275	1291	74,591	+7.88(+0.61%)
May 11, 2022	1290	1314	1281	1283	41,955	-4.21(-0.33%)
May 10, 2022	1303	1319	1275	1287	55,648	+0.32(+0.02%)
May 09, 2022	1315	1323	1283	1287	54,679	-41.95(-3.16%)
May 06, 2022	1324	1332	1309	1329	67,154	-7.51(-0.56%)
May 05, 2022	1351	1368	1325	1337	49,101	-32.26(-2.36%)
May 04, 2022	1344	1370	1336	1369	49,694	+25.36(+1.89%)
May 03, 2022	1351	1360	1341	1343	53,226	-5.30(-0.39%)
May 02, 2022	1345	1364	1326	1349	52,761	-4.55(-0.34%)
Apr 29, 2022	1394	1398	1351	1353	50,824	-44.55(-3.19%)
Apr 28, 2022	1406	1410	1378	1398	56,433	-2.19(-0.16%)
Apr 27, 2022	1428	1441	1390	1400	72,534	-24.70(-1.73%)
Apr 26, 2022	1440	1455	1425	1425	41,122	-26.65(-1.84%)
Apr 25, 2022	1456	1456	1419	1451	56,452	-13.27(-0.91%)
Apr 22, 2022	1482	1484	1464	1465	38,196	-18.57(-1.25%)
Apr 21, 2022	1503	1519	1482	1483	50,725	-14.18(-0.95%)
Apr 20, 2022	1483	1499	1477	1497	32,070	+25.65(+1.74%)
Apr 19, 2022	1486	1490	1468	1472	41,636	-7.13(-0.48%)
Apr 18, 2022	1474	1489	1472	1479	34,229	+3.87(+0.26%)
Apr 14, 2022	1481	1487	1472	1475	82,244	-4.23(-0.29%)
Apr 13, 2022	1476	1489	1472	1479	35,107	-1.36(-0.09%)
Apr 12, 2022	1477	1493	1474	1481	42,474	+3.39(+0.23%)
Apr 11, 2022	1485	1500	1476	1477	53,361	-5.28(-0.36%)
Apr 08, 2022	1487	1499	1481	1482	63,258	-3.35(-0.23%)
Apr 07, 2022	1491	1510	1486	1486	61,798	-9.70(-0.65%)
Apr 06, 2022	1475	1504	1475	1496	41,585	+21.84(+1.48%)
Apr 05, 2022	1466	1487	1465	1474	76,672	-2.52(-0.17%)
Apr 04, 2022	1491	1491	1473	1476	75,787	-17.01(-1.14%)
Apr 01, 2022	1492	1498	1477	1493	70,699	+17.98(+1.22%)
Mar 31, 2022	1490	1498	1473	1475	83,848	-17.65(-1.18%)
Mar 30, 2022	1492	1497	1482	1493	49,659	+0.91(+0.06%)
Mar 29, 2022	1503	1503	1476	1492	89,205	+4.69(+0.32%)
Mar 28, 2022	1500	1500	1466	1487	71,702	-15.29(-1.02%)
Mar 25, 2022	1502	1513	1492	1503	83,194	-1.63(-0.11%)
Mar 24, 2022	1475	1504	1473	1504	117,996	+34.71(+2.36%)
Mar 23, 2022	1453	1478	1452	1470	68,358	+5.53(+0.38%)
Mar 22, 2022	1447	1469	1437	1464	91,450	+19.31(+1.34%)
Mar 21, 2022	1450	1467	1419	1445	117,789	+15.66(+1.10%)
Mar 18, 2022	1423	1430	1395	1429	108,430	+16.45(+1.16%)
Mar 17, 2022	1375	1417	1366	1413	106,361	+28.83(+2.08%)
Mar 16, 2022	1386	1387	1356	1384	91,364	+10.93(+0.80%)
Mar 15, 2022	1368	1389	1355	1373	113,006	+17.28(+1.27%)
Mar 14, 2022	1320	1363	1304	1356	135,797	+53.85(+4.14%)
Mar 11, 2022	1288	1314	1281	1302	86,739	+19.78(+1.54%)
Mar 10, 2022	1257	1288	1246	1282	102,492	+16.66(+1.32%)
Mar 09, 2022	1256	1274	1243	1265	82,697	+46.91(+3.85%)
Mar 08, 2022	1218	1248	1200	1218	83,563	-0.67(-0.05%)
Mar 07, 2022	1247	1255	1217	1219	64,531	-40.26(-3.20%)
Mar 04, 2022	1253	1261	1240	1259	58,537	-0.97(-0.08%)
Mar 03, 2022	1262	1266	1247	1260	34,856	+2.00(+0.16%)
Mar 02, 2022	1229	1260	1224	1258	61,731	+31.57(+2.57%)
Mar 01, 2022	1230	1240	1214	1227	66,552	-16.27(-1.31%)
Feb 28, 2022	1233	1246	1220	1243	69,070	-12.58(-1.00%)
Feb 25, 2022	1222	1260	1234	1255	44,163	+42.86(+3.53%)
Feb 24, 2022	1195	1215	1185	1213	61,833	-9.10(-0.74%)
Feb 23, 2022	1245	1255	1218	1222	51,836	-18.41(-1.48%)
Feb 22, 2022	1259	1260	1233	1240	34,293	-12.86(-1.03%)
Feb 18, 2022				1253	0	+2.61(+0.21%)
Feb 17, 2022	1269	1269	1241	1250	30,302	-24.67(-1.93%)
Feb 16, 2022	1254	1278	1254	1275	48,347	+14.17(+1.12%)
Feb 15, 2022	1249	1266	1244	1261	51,932	+25.39(+2.06%)
Feb 14, 2022	1240	1246	1225	1236	45,444	-6.50(-0.52%)
Feb 11, 2022	1254	1265	1233	1242	34,959	-11.36(-0.91%)
Feb 10, 2022	1261	1270	1248	1253	35,003	-7.61(-0.60%)
Feb 09, 2022	1277	1285	1257	1261	41,705	-12.40(-0.97%)
Feb 08, 2022	1267	1278	1262	1273	32,070	+9.78(+0.77%)
Feb 07, 2022	1265	1276	1252	1264	42,070	+2.98(+0.24%)
Feb 04, 2022	1269	1285	1252	1261	55,393	+0.43(+0.03%)
Feb 03, 2022	1284		1251	1260	66,895	-31.20(-2.42%)
Feb 02, 2022	1265	1297	1251	1291	67,198	+28.33(+2.24%)
Feb 01, 2022	1230	1265	1214	1263	69,557	+30.31(+2.46%)
Jan 31, 2022	1205	1235		1233	53,882	+20.24(+1.67%)
Jan 28, 2022	1190	1215	1181	1212	44,288	+25.97(+2.19%)
Jan 27, 2022	1200	1225	1180	1187	42,833	-3.69(-0.31%)
Jan 26, 2022	1201	1217	1182	1190	52,165	+2.40(+0.20%)
Jan 25, 2022	1217	1219	1183	1188	91,535	-41.59(-3.38%)
Jan 24, 2022	1200	1234	1181	1229	68,629	+11.19(+0.92%)
Jan 21, 2022	1227	1245	1210	1218	73,588	-16.73(-1.35%)
Jan 20, 2022	1244	1268	1232	1235	40,012	-2.79(-0.23%)
Jan 19, 2022	1271	1271	1236	1238	28,658	-21.99(-1.75%)
Jan 18, 2022	1274	1280	1256	1260	37,776	-16.88(-1.32%)
Jan 14, 2022				1277	0	+6.93(+0.55%)
Jan 13, 2022	1270	1285	1267	1270	38,499	+6.30(+0.50%)
Jan 12, 2022	1255	1265	1249	1263	52,514	+8.38(+0.67%)
Jan 11, 2022	1260	1260	1243	1255	40,115	-1.03(-0.08%)
Jan 10, 2022	1258	1259	1243	1256	42,032	+1.28(+0.10%)
Jan 07, 2022	1241	1260	1236	1255	32,892	+14.08(+1.13%)
Jan 06, 2022	1240	1250	1233	1241	54,563	+7.60(+0.62%)
Jan 05, 2022	1237	1252	1233	1233	40,151	-3.86(-0.31%)
Jan 04, 2022	1230	1258	1230	1237	52,581	+13.44(+1.10%)
Jan 03, 2022	1235	1239	1217	1223	30,780	-10.51(-0.85%)
Dec 31, 2021	1226	1242	1226	1234	20,673	+3.54(+0.29%)
Dec 30, 2021	1236	1246	1230	1230	24,195	-9.18(-0.74%)
Dec 29, 2021	1230	1243	1230	1240	24,853	+10.88(+0.89%)
Dec 28, 2021	1211	1236	1211	1229	25,597	+10.54(+0.87%)
Dec 27, 2021	1204	1222	1198	1218	29,759	+9.53(+0.79%)
Dec 23, 2021	1206	1216	1203	1209	29,137	+4.12(+0.34%)
Dec 22, 2021	1186	1207	1186	1205	41,216	+16.57(+1.39%)
Dec 21, 2021	1190	1215	1182	1188	88,647	-4.25(-0.36%)
Dec 20, 2021	1208	1210	1180	1192	69,647	-28.00(-2.29%)
Dec 17, 2021	1233	1240	1216	1220	74,305	-10.11(-0.82%)
Dec 16, 2021	1232	1250	1227	1230	59,090	+3.64(+0.30%)
Dec 15, 2021	1234	1245	1220	1227	53,615	-9.62(-0.78%)
Dec 14, 2021	1228	1253	1215	1236	42,208	+6.52(+0.53%)
Dec 13, 2021	1237	1249	1217	1230	40,994	-11.96(-0.96%)
Dec 10, 2021	1234	1245	1222	1242	39,149	+14.11(+1.15%)
Dec 09, 2021	1237	1242	1227	1228	31,181	-16.56(-1.33%)
Dec 08, 2021	1253	1260	1240	1244	26,017	-5.27(-0.42%)
Dec 07, 2021	1252	1264	1242	1250	30,820	+6.48(+0.52%)
Dec 06, 2021	1224	1254	1223	1243	48,080	+34.14(+2.82%)
Dec 03, 2021	1225	1239	1199	1209	60,136	-13.76(-1.13%)
Dec 02, 2021	1197	1235	1190	1223	46,140	+34.58(+2.91%)
Dec 01, 2021	1211	1235	1187	1188	60,299	-6.76(-0.57%)
Nov 30, 2021	1234	1234	1191	1195	76,812	-48.92(-3.93%)
Nov 29, 2021	1256	1256	1238	1244	43,201	-1.60(-0.13%)
Nov 26, 2021	1244	1260	1235	1245	30,691	-33.56(-2.62%)
Nov 24, 2021	1287	1290	1272	1279	29,290	-8.69(-0.67%)
Nov 23, 2021	1265	1289	1261	1288	46,154	+25.72(+2.04%)
Nov 22, 2021	1245	1275	1240	1262	49,244	+20.37(+1.64%)
Nov 19, 2021	1244	1251	1230	1242	51,625	-11.57(-0.92%)
Nov 18, 2021	1263	1255	1251	1253	49,541	-11.29(-0.89%)
Nov 17, 2021	1277	1288	1258	1264	57,700	-11.68(-0.92%)
Nov 16, 2021	1280	1290	1275	1276	27,884	-1.76(-0.14%)
Nov 15, 2021	1299	1299	1271	1278	43,556	-11.93(-0.92%)
Nov 12, 2021	1300	1304	1283	1290	28,190	-8.64(-0.67%)
Nov 11, 2021	1305	1313	1294	1298	18,809	-3.17(-0.24%)
Nov 10, 2021	1300			1302	21,404	-2.85(-0.22%)
Nov 09, 2021	1311	1312	1297	1304	15,352	-6.61(-0.50%)
Nov 08, 2021	1319	1328	1311	1311	18,877	-1.71(-0.13%)
Nov 05, 2021	1313	1323	1301	1313	30,303	+11.95(+0.92%)
Nov 04, 2021	1319	1323	1295	1301	25,272	-10.07(-0.77%)
Nov 03, 2021	1318	1339	1301	1311	62,081	-18.74(-1.41%)
Nov 02, 2021	1317	1335	1307	1330	25,798	+13.48(+1.02%)
Nov 01, 2021	1316	1324	1306	1316	24,700	+2.96(+0.23%)
Oct 29, 2021	1322	1331	1311	1313	31,554	-11.92(-0.90%)
Oct 28, 2021	1305	1327	1304	1325	24,396	+23.05(+1.77%)
Oct 27, 2021	1321	1344	1302	1302	35,281	-23.59(-1.78%)
Oct 26, 2021	1333	1340		1326	27,744	-4.94(-0.37%)
Oct 25, 2021	1325	1334	1310	1331	31,215	+9.39(+0.71%)
Oct 22, 2021	1317	1325	1310	1321	44,412	+3.57(+0.27%)
Oct 21, 2021	1320	1324	1309	1318	52,024	-6.14(-0.46%)
Oct 20, 2021	1313	1330	1313	1324	44,537	+13.15(+1.00%)
Oct 19, 2021	1306	1312	1293	1311	44,892	+13.66(+1.05%)
Oct 18, 2021	1311	1316	1290	1297	59,092	-22.55(-1.71%)
Oct 15, 2021	1300	1319	1296	1319	251,150	+22.81(+1.76%)
Oct 14, 2021	1276	1300	1275	1297	64,272	+26.49(+2.09%)
Oct 13, 2021	1264	1275	1244	1270	45,294	+11.52(+0.92%)
Oct 12, 2021	1249	1272	1240	1259	46,203	+18.93(+1.53%)
Oct 11, 2021	1266	1274	1239	1240	46,095	-26.06(-2.06%)
Oct 08, 2021	1260	1274	1257	1266	31,436	+10.71(+0.85%)
Oct 07, 2021	1255	1266	1250	1255	41,228	+10.61(+0.85%)
Oct 06, 2021	1219	1244	1216	1244	37,443	+17.21(+1.40%)
Oct 05, 2021	1203	1234	1191	1227	50,577	+27.36(+2.28%)
Oct 04, 2021	1199	1231	1196	1200	37,695	-2.02(-0.17%)
Oct 01, 2021	1202	1209	1179	1202	64,946	+6.76(+0.57%)
Sep 30, 2021	1212	1225	1195	1195	38,446	-12.71(-1.05%)
Sep 29, 2021	1201	1214	1195	1208	46,356	+13.34(+1.12%)
Sep 28, 2021	1218	1225	1195	1194	34,251	-25.50(-2.09%)
Sep 27, 2021	1232	1246	1218	1220	39,974	-7.00(-0.57%)
Sep 24, 2021	1210	1232	1210	1227	25,526	+14.15(+1.17%)
Sep 23, 2021	1222	1235	1210	1213	33,882	-5.10(-0.42%)
Sep 22, 2021	1208	1224	1205	1218	31,484	+16.82(+1.40%)
Sep 21, 2021	1207	1214	1199	1201	28,743	+2.54(+0.21%)
Sep 20, 2021	1199	1201	1180	1199	41,721	-10.94(-0.90%)
Sep 17, 2021	1221	1230	1203	1210	96,318	-9.28(-0.76%)
Sep 16, 2021	1225	1230	1215	1219	29,581	-1.20(-0.10%)
Sep 15, 2021	1223	1231	1206	1220	36,013	-7.95(-0.65%)
Sep 14, 2021	1249	1254	1225	1228	30,477	-19.26(-1.54%)
Sep 13, 2021	1246	1253	1233	1247	31,690	+13.30(+1.08%)
Sep 10, 2021	1253	1255	1233	1234	24,966	-15.00(-1.20%)
Sep 09, 2021	1254	1266	1246	1249	30,690	-13.59(-1.08%)
Sep 08, 2021	1237	1263	1237	1263	41,751	+24.04(+1.94%)
Sep 07, 2021	1252	1252	1235	1238	34,962	-17.19(-1.37%)
Sep 03, 2021	1267	1267	1254	1256	17,735	-9.84(-0.78%)
Sep 02, 2021	1272	1274	1260	1266	18,306	-3.62(-0.29%)
Sep 01, 2021	1275	1275	1260	1269	28,718	-1.13(-0.09%)
Aug 31, 2021	1260	1276	1260	1270	28,948	+7.80(+0.62%)
Aug 30, 2021	1271	1273	1251	1262	28,267	-10.35(-0.81%)
Aug 27, 2021	1262	1276	1262	1273	19,457	+8.42(+0.67%)
Aug 26, 2021	1274	1279	1260	1264	16,495	-7.94(-0.62%)
Aug 25, 2021	1263	1280	1260	1272	22,811	+10.06(+0.80%)
Aug 24, 2021	1260	1272	1257	1262	20,515	+3.43(+0.27%)
Aug 23, 2021	1271	1278	1259	1259	24,801	-10.05(-0.79%)
Aug 20, 2021	1253	1274	1250	1269	23,417	+13.53(+1.08%)
Aug 19, 2021	1246	1268	1245	1255	26,382	-2.97(-0.24%)
Aug 18, 2021	1259	1279	1258	1258	23,983	-6.14(-0.49%)
Aug 17, 2021	1270	1283	1260	1264	28,823	-9.47(-0.74%)
Aug 16, 2021	1268	1283	1261	1274	23,158	-1.76(-0.14%)
Aug 13, 2021	1281	1284	1271	1276	25,925	-4.52(-0.35%)
Aug 12, 2021	1288	1288	1272	1280	21,169	-2.78(-0.22%)
Aug 11, 2021	1267	1288	1266	1283	31,142	+24.19(+1.92%)
Aug 10, 2021	1256	1278	1248	1259	51,276	+2.81(+0.22%)
Aug 09, 2021	1256	1260	1245	1256	35,785	-1.21(-0.10%)
Aug 06, 2021	1248	1266	1248	1257	42,149	+15.12(+1.22%)
Aug 05, 2021	1214	1244	1210	1242	40,076	+31.94(+2.64%)
Aug 04, 2021	1235	1250	1210	1210	64,082	+3.64(+0.30%)
Aug 03, 2021	1208	1216	1193	1206	28,703	+0.23(+0.02%)
Aug 02, 2021	1213	1229	1203	1206	24,431	+0.10(+0.01%)
Jul 30, 2021	1202	1217	1202	1206	26,894	-2.35(-0.19%)
Jul 29, 2021	1208	1217	1198	1209	24,650	+10.71(+0.89%)
Jul 28, 2021	1220	1234	1194	1198	37,138	-18.24(-1.50%)
Jul 27, 2021	1210	1228	1200	1216	32,306	+2.47(+0.20%)
Jul 26, 2021	1221	1235	1212	1214	44,006	-15.75(-1.28%)
Jul 23, 2021	1226	1244	1223	1229	35,163	+12.85(+1.06%)
Jul 22, 2021	1235	1244	1216	1216	33,126	-14.77(-1.20%)
Jul 21, 2021	1221	1242	1220	1231	38,871	+17.70(+1.46%)
Jul 20, 2021	1193	1231	1187	1214	63,617	+29.55(+2.50%)
Jul 19, 2021	1209	1209	1177	1184	65,819	-32.01(-2.63%)
Jul 16, 2021	1210	1222	1203	1216	41,644	+13.13(+1.09%)
Jul 15, 2021	1183	1203	1175	1203	59,638	+12.36(+1.04%)
Jul 14, 2021	1199	1201	1187	1191	30,877	-1.19(-0.10%)
Jul 13, 2021	1205	1210	1186	1192	50,518	-18.28(-1.51%)
Jul 12, 2021	1221	1230	1201	1210	95,111	-28.30(-2.29%)
Jul 09, 2021	1225	1239	1219	1238	75,890	+27.90(+2.31%)
Jul 08, 2021	1234	1237	1206	1210	50,548	-36.43(-2.92%)
Jul 07, 2021	1216	1255	1213	1247	83,156	+28.41(+2.33%)
Jul 06, 2021	1221	1225	1201	1218	62,697	-0.43(-0.04%)
Jul 02, 2021	1213	1224	1207	1219	37,316	+5.00(+0.41%)
Jul 01, 2021	1189	1220	1186	1214	47,373	+27.13(+2.29%)
Jun 30, 2021	1199	1201	1178	1187	56,982	-9.32(-0.78%)
Jun 29, 2021	1188	1204	1180	1196	47,373	+13.95(+1.18%)
Jun 28, 2021	1200	1200	1168	1182	38,347	-13.52(-1.13%)
Jun 25, 2021	1173	1198	1171	1196	99,745	+21.62(+1.84%)
Jun 24, 2021	1175	1180	1170	1174	35,558	+1.04(+0.09%)
Jun 23, 2021	1184	1184	1173	1173	32,873	-13.50(-1.14%)
Jun 22, 2021	1185	1198	1179	1186	41,555	+2.29(+0.19%)
Jun 21, 2021	1166	1192	1160	1184	58,674	+29.15(+2.52%)
Jun 18, 2021	1174	1182	1155	1155	106,742	-31.00(-2.61%)
Jun 17, 2021	1205	1207	1183	1186	45,188	-13.86(-1.16%)
Jun 16, 2021	1220	1220	1195	1200	44,912	-14.91(-1.23%)
Jun 15, 2021	1207	1220	1199	1215	29,955	+10.90(+0.91%)
Jun 14, 2021	1208	1210	1197	1204	28,159	-1.92(-0.16%)
Jun 11, 2021	1208	1211	1202	1206	25,600	+3.81(+0.32%)
Jun 10, 2021	1206	1214	1199	1202	31,980	+4.72(+0.39%)
Jun 09, 2021	1206	1216	1196	1197	31,208	-12.08(-1.00%)
Jun 08, 2021	1213	1217	1200	1209	35,035	-0.81(-0.07%)
Jun 07, 2021	1227	1231	1201	1210	40,753	-18.02(-1.47%)
Jun 04, 2021	1233	1238	1217	1228	33,323	+1.69(+0.14%)
Jun 03, 2021	1218	1231	1208	1226	49,908	-0.55(-0.04%)
Jun 02, 2021	1238	1238	1214	1227	52,783	-2.14(-0.17%)

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.

Markel Corp (NY: MKL )

Historical Prices

Sections

Services

Daily Times Leader

West Point, MS (39773)

Today

Tonight

Markel Corp (NY: MKL )

Historical Prices

Sections

Services

Daily Times Leader