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 (%)
Sep 30, 2022 1100 1111 1084 1084 65,395 -17.27(-1.57%)
Sep 29, 2022 1099 1107 1075 1101 71,829 -0.61(-0.06%)
Sep 28, 2022 1089 1113 1082 1102 45,933 +20.52(+1.90%)
Sep 27, 2022 1073 1084 1068 1082 49,555 +11.69(+1.09%)
Sep 26, 2022 1092 1101 1064 1070 36,088 -31.68(-2.88%)
Sep 23, 2022 1105 1110 1085 1102 51,743 -17.05(-1.52%)
Sep 22, 2022 1136 1143 1114 1119 28,715 -20.02(-1.76%)
Sep 21, 2022 1178 1186 1139 1139 52,808 -37.56(-3.19%)
Sep 20, 2022 1192 1195 1170 1176 65,479 -23.41(-1.95%)
Sep 19, 2022 1176 1203 1176 1200 47,690 +16.64(+1.41%)
Sep 16, 2022 1178 1188 1169 1183 108,498 -8.45(-0.71%)
Sep 15, 2022 1184 1211 1182 1191 63,235 +1.08(+0.09%)
Sep 14, 2022 1196 1206 1182 1190 58,895 +3.72(+0.31%)
Sep 13, 2022 1181 1194 1179 1187 43,731 -13.21(-1.10%)
Sep 12, 2022 1200 1214 1193 1200 38,886 -0.33(-0.03%)
Sep 09, 2022 1209 1217 1197 1200 40,087 -6.47(-0.54%)
Sep 08, 2022 1188 1210 1185 1207 37,542 +12.74(+1.07%)
Sep 07, 2022 1187 1202 1186 1194 51,343 +7.23(+0.61%)
Sep 06, 2022 1189 1195 1181 1187 34,437 +5.28(+0.45%)
Sep 02, 2022 1209 1209 1177 1181 31,471 -16.77(-1.40%)
Sep 01, 2022 1196 1202 1179 1198 42,495 +4.04(+0.34%)
Aug 31, 2022 1190 1208 1190 1194 47,346 +1.87(+0.16%)
Aug 30, 2022 1224 1225 1192 1192 40,614 -22.08(-1.82%)
Aug 29, 2022 1213 1227 1200 1214 35,199 -5.36(-0.44%)
Aug 26, 2022 1231 1238 1207 1220 33,433 -12.63(-1.02%)
Aug 25, 2022 1228 1235 1223 1232 25,702 +14.27(+1.17%)
Aug 24, 2022 1219 1226 1212 1218 32,914 +4.03(+0.33%)
Aug 23, 2022 1213 1220 1207 1214 34,271 +0.47(+0.04%)
Aug 22, 2022 1238 1242 1211 1214 28,109 -35.71(-2.86%)
Aug 19, 2022 1261 1264 1245 1249 30,563 -22.64(-1.78%)
Aug 18, 2022 1268 1275 1259 1272 33,805 +8.85(+0.70%)
Aug 17, 2022 1257 1270 1254 1263 30,207 -0.58(-0.05%)
Aug 16, 2022 1231 1268 1231 1264 60,112 +33.15(+2.69%)
Aug 15, 2022 1223 1235 1208 1230 38,437 +2.81(+0.23%)
Aug 12, 2022 1222 1232 1210 1228 41,873 +9.82(+0.81%)
Aug 11, 2022 1206 1222 1205 1218 51,382 +18.18(+1.52%)
Aug 10, 2022 1194 1206 1190 1200 55,287 +22.08(+1.88%)
Aug 09, 2022 1183 1196 1165 1178 68,059 -9.18(-0.77%)
Aug 08, 2022 1190 1197 1162 1187 69,652 +18.82(+1.61%)
Aug 05, 2022 1181 1198 1165 1168 65,537 -13.92(-1.18%)
Aug 04, 2022 1221 1222 1179 1182 95,067 -33.22(-2.73%)
Aug 03, 2022 1240 1240 1171 1215 137,338 -38.72(-3.09%)
Aug 02, 2022 1282 1286 1254 1254 39,185 -23.24(-1.82%)
Aug 01, 2022 1299 1305 1266 1277 57,670 -20.10(-1.55%)
Jul 29, 2022 1285 1306 1281 1297 89,432 +22.91(+1.80%)
Jul 28, 2022 1298 1300 1262 1274 54,592 -23.17(-1.79%)
Jul 27, 2022 1289 1297 1277 1297 38,081 +14.34(+1.12%)
Jul 26, 2022 1282 1297 1280 1283 31,386 +2.78(+0.22%)
Jul 25, 2022 1272 1290 1267 1280 30,844 +17.60(+1.39%)
Jul 22, 2022 1274 1282 1257 1263 34,127 -11.53(-0.90%)
Jul 21, 2022 1274 1276 1258 1274 33,050 +2.24(+0.18%)
Jul 20, 2022 1274 1290 1266 1272 35,957 -4.04(-0.32%)
Jul 19, 2022 1266 1279 1260 1276 49,134 +22.23(+1.77%)
Jul 18, 2022 1274 1283 1252 1254 40,590 -18.79(-1.48%)
Jul 15, 2022 1254 1285 1246 1273 362,949 +29.11(+2.34%)
Jul 14, 2022 1278 1281 1240 1243 54,439 -56.55(-4.35%)
Jul 13, 2022 1300 1312 1283 1300 50,136 -5.95(-0.46%)
Jul 12, 2022 1302 1335 1301 1306 61,340 +0.96(+0.07%)
Jul 11, 2022 1295 1310 1290 1305 50,799 +8.49(+0.65%)
Jul 08, 2022 1308 1316 1292 1297 34,927 -5.42(-0.42%)
Jul 07, 2022 1310 1319 1300 1302 41,176 +1.82(+0.14%)
Jul 06, 2022 1297 1312 1272 1300 38,776 +4.34(+0.33%)
Jul 05, 2022 1303 1317 1272 1296 43,279 -26.10(-1.97%)
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.