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 31, 2023 1482 1487 1472 1479 55,877 -3.25(-0.22%)
Aug 30, 2023 1472 1492 1472 1482 31,209 +3.59(+0.24%)
Aug 29, 2023 1474 1482 1459 1479 34,376 +4.81(+0.33%)
Aug 28, 2023 1462 1484 1461 1474 37,103 +8.13(+0.55%)
Aug 25, 2023 1464 1479 1458 1466 21,202 -1.63(-0.11%)
Aug 24, 2023 1461 1482 1460 1467 23,312 +2.70(+0.18%)
Aug 23, 2023 1469 1477 1461 1465 44,588 -0.26(-0.02%)
Aug 22, 2023 1476 1481 1454 1465 53,585 -10.97(-0.74%)
Aug 21, 2023 1496 1496 1476 1476 22,611 -19.31(-1.29%)
Aug 18, 2023 1490 1501 1480 1495 35,350 +2.23(+0.15%)
Aug 17, 2023 1503 1511 1491 1493 39,074 -11.65(-0.77%)
Aug 16, 2023 1494 1513 1490 1505 47,192 +9.59(+0.64%)
Aug 15, 2023 1494 1503 1490 1495 25,904 -10.05(-0.67%)
Aug 14, 2023 1508 1511 1499 1505 36,120 -1.21(-0.08%)
Aug 11, 2023 1501 1515 1500 1506 29,026 +1.68(+0.11%)
Aug 10, 2023 1510 1520 1503 1505 31,382 +2.51(+0.17%)
Aug 09, 2023 1501 1515 1495 1502 27,453 +1.26(+0.08%)
Aug 08, 2023 1494 1513 1492 1501 39,325 +2.00(+0.13%)
Aug 07, 2023 1479 1508 1471 1499 32,079 +31.72(+2.16%)
Aug 04, 2023 1475 1483 1460 1467 38,475 -7.61(-0.52%)
Aug 03, 2023 1443 1475 1427 1475 34,731 +29.31(+2.03%)
Aug 02, 2023 1432 1447 1431 1445 32,587 +10.23(+0.71%)
Aug 01, 2023 1443 1458 1434 1435 30,428 -14.61(-1.01%)
Jul 31, 2023 1445 1457 1441 1450 31,100 +2.23(+0.15%)
Jul 28, 2023 1455 1458 1445 1447 32,169 +2.07(+0.14%)
Jul 27, 2023 1442 1455 1428 1445 33,654 +6.49(+0.45%)
Jul 26, 2023 1425 1448 1424 1439 32,494 +17.93(+1.26%)
Jul 25, 2023 1430 1434 1421 1421 19,666 -3.98(-0.28%)
Jul 24, 2023 1432 1441 1421 1425 23,846 -10.37(-0.72%)
Jul 21, 2023 1434 1439 1422 1435 25,482 +6.91(+0.48%)
Jul 20, 2023 1405 1430 1403 1428 29,108 +26.27(+1.87%)
Jul 19, 2023 1395 1406 1389 1402 29,274 +6.66(+0.48%)
Jul 18, 2023 1392 1409 1392 1396 16,913 +1.31(+0.09%)
Jul 17, 2023 1380 1410 1376 1394 25,566 +14.67(+1.06%)
Jul 14, 2023 1387 1392 1375 1380 36,053 -5.08(-0.37%)
Jul 13, 2023 1394 1400 1382 1385 33,197 -2.12(-0.15%)
Jul 12, 2023 1396 1400 1383 1387 19,867 -3.72(-0.27%)
Jul 11, 2023 1369 1392 1369 1390 22,538 +21.97(+1.61%)
Jul 10, 2023 1376 1395 1368 1368 22,298 -9.43(-0.68%)
Jul 07, 2023 1360 1392 1360 1378 24,867 +12.74(+0.93%)
Jul 06, 2023 1360 1376 1359 1365 29,364 -3.39(-0.25%)
Jul 05, 2023 1358 1374 1345 1369 25,494 -1.46(-0.11%)
Jul 03, 2023 1377 1387 1353 1370 20,821 -13.17(-0.95%)
Jun 30, 2023 1375 1400 1375 1383 44,364 +10.72(+0.78%)
Jun 29, 2023 1336 1373 1336 1372 41,416 +38.91(+2.92%)
Jun 28, 2023 1341 1348 1316 1334 40,629 -9.39(-0.70%)
Jun 27, 2023 1341 1356 1334 1343 34,137 +7.81(+0.58%)
Jun 26, 2023 1326 1349 1326 1335 41,825 +11.08(+0.84%)
Jun 23, 2023 1328 1332 1316 1324 105,421 -7.47(-0.56%)
Jun 22, 2023 1337 1337 1323 1332 34,827 -5.55(-0.42%)
Jun 21, 2023 1338 1346 1329 1337 41,736 +0.33(+0.02%)
Jun 20, 2023 1349 1350 1329 1337 35,072 -6.95(-0.52%)
Jun 16, 2023 1348 1359 1339 1344 53,666 +5.21(+0.39%)
Jun 15, 2023 1329 1343 1327 1338 35,673 -35.47(-2.58%)
May 08, 2023 1360 1377 1348 1374 27,162 +21.82(+1.61%)
May 05, 2023 1350 1365 1344 1352 26,773 +15.63(+1.17%)
May 04, 2023 1342 1343 1319 1336 28,530 -6.70(-0.50%)
May 03, 2023 1355 1365 1343 1343 30,527 -3.53(-0.26%)
May 02, 2023 1367 1368 1325 1347 24,694 -28.15(-2.05%)
May 01, 2023 1361 1396 1361 1375 29,439 +6.35(+0.46%)
Apr 28, 2023 1324 1378 1314 1369 52,260 +44.89(+3.39%)
Apr 27, 2023 1310 1336 1272 1324 58,792 +12.16(+0.93%)
Apr 26, 2023 1322 1340 1311 1311 38,242 -6.97(-0.53%)
Apr 25, 2023 1325 1339 1318 1318 30,473 -14.06(-1.06%)
Apr 24, 2023 1333 1349 1323 1333 25,964 +2.95(+0.22%)
Apr 21, 2023 1357 1357 1319 1330 51,611 -27.67(-2.04%)
Apr 20, 2023 1358 1363 1348 1357 26,151 -0.03(-0.00%)
Apr 19, 2023 1359 1367 1356 1357 25,403 +1.87(+0.14%)
Apr 18, 2023 1343 1361 1340 1355 37,315 +15.60(+1.16%)
Apr 17, 2023 1316 1343 1311 1340 27,047 +20.11(+1.52%)
Apr 14, 2023 1342 1345 1316 1320 29,371 -22.83(-1.70%)
Apr 13, 2023 1326 1348 1320 1343 25,780 +14.71(+1.11%)
Apr 12, 2023 1326 1337 1319 1328 27,285 +11.04(+0.84%)
Apr 11, 2023 1302 1323 1299 1317 21,646 +12.18(+0.93%)
Apr 10, 2023 1311 1316 1296 1305 33,453 -14.13(-1.07%)
Apr 06, 2023 1298 1319 1298 1319 31,612 +20.89(+1.61%)
Apr 05, 2023 1291 1303 1287 1298 28,154 +3.52(+0.27%)
Apr 04, 2023 1300 1306 1281 1294 50,655 -2.16(-0.17%)
Apr 03, 2023 1282 1304 1282 1296 49,676 +19.05(+1.49%)
Mar 31, 2023 1272 1280 1263 1277 32,115 +14.67(+1.16%)
Mar 30, 2023 1267 1274 1253 1263 26,890 +2.74(+0.22%)
Mar 29, 2023 1249 1264 1244 1260 45,829 +21.51(+1.74%)
Mar 28, 2023 1231 1246 1226 1238 36,310 +6.31(+0.51%)
Mar 27, 2023 1232 1244 1225 1232 33,913 +16.26(+1.34%)
Mar 24, 2023 1206 1223 1201 1216 35,897 -1.13(-0.09%)
Mar 23, 2023 1227 1231 1210 1217 44,774 -7.27(-0.59%)
Mar 22, 2023 1245 1247 1224 1224 61,782 -19.48(-1.57%)
Mar 21, 2023 1250 1255 1236 1244 31,518 +12.22(+0.99%)
Mar 20, 2023 1200 1237 1190 1232 55,750 +40.12(+3.37%)
Mar 17, 2023 1231 1232 1187 1191 129,981 -46.43(-3.75%)
Mar 16, 2023 1208 1262 1203 1238 62,698 +24.56(+2.02%)
Mar 15, 2023 1233 1240 1196 1213 53,905 -45.75(-3.63%)
Mar 14, 2023 1257 1272 1239 1259 38,645 +24.93(+2.02%)
Mar 13, 2023 1242 1253 1217 1234 43,306 -28.16(-2.23%)
Mar 10, 2023 1278 1285 1248 1262 47,099 -23.40(-1.82%)
Mar 09, 2023 1306 1317 1282 1286 31,413 -30.60(-2.32%)
Mar 08, 2023 1324 1338 1307 1316 33,619 -6.96(-0.53%)
Mar 07, 2023 1330 1337 1306 1323 51,047 -11.42(-0.86%)
Mar 06, 2023 1345 1350 1332 1335 40,536 -9.66(-0.72%)
Mar 03, 2023 1340 1354 1331 1344 21,790 +7.36(+0.55%)
Mar 02, 2023 1324 1355 1314 1337 41,575 +9.30(+0.70%)
Mar 01, 2023 1326 1337 1315 1328 35,236 -2.17(-0.16%)
Feb 28, 2023 1330 1338 1320 1330 43,469 +4.20(+0.32%)
Feb 27, 2023 1335 1350 1323 1326 36,210 -10.05(-0.75%)
Feb 24, 2023 1330 1337 1321 1336 32,103 -1.89(-0.14%)
Feb 23, 2023 1348 1350 1322 1338 36,714 +2.29(+0.17%)
Feb 22, 2023 1336 1353 1323 1335 43,302 -2.01(-0.15%)
Feb 21, 2023 1326 1347 1314 1337 45,771 +10.75(+0.81%)
Feb 17, 2023 1322 1338 1314 1327 32,145 +4.45(+0.34%)
Feb 16, 2023 1341 1348 1322 1322 32,032 -25.70(-1.91%)
Feb 15, 2023 1343 1360 1330 1348 36,530 -0.04(-0.00%)
Feb 14, 2023 1368 1379 1345 1348 40,823 -20.10(-1.47%)
Feb 13, 2023 1360 1379 1357 1368 35,448 +9.71(+0.71%)
Feb 10, 2023 1353 1365 1345 1358 27,326 +3.25(+0.24%)
Feb 09, 2023 1374 1397 1351 1355 35,138 -17.34(-1.26%)
Feb 08, 2023 1392 1407 1370 1372 40,415 -28.34(-2.02%)
Feb 07, 2023 1359 1407 1351 1401 42,630 +46.11(+3.40%)
Feb 06, 2023 1332 1357 1325 1355 36,400 +18.97(+1.42%)
Feb 03, 2023 1307 1347 1307 1336 52,985 +31.96(+2.45%)
Feb 02, 2023 1380 1380 1301 1304 113,901 -97.51(-6.96%)
Feb 01, 2023 1396 1412 1384 1401 37,675 -7.83(-0.56%)
Jan 31, 2023 1397 1416 1381 1409 34,389 +13.77(+0.99%)
Jan 30, 2023 1397 1411 1385 1395 31,975 -1.34(-0.10%)
Jan 27, 2023 1413 1415 1393 1397 20,713 -8.80(-0.63%)
Jan 26, 2023 1409 1416 1400 1405 19,534 +1.97(+0.14%)
Jan 25, 2023 1383 1405 1382 1403 18,623 +13.83(+1.00%)
Jan 24, 2023 1399 1421 1376 1390 30,476 -1.80(-0.13%)
Jan 23, 2023 1385 1397 1376 1391 26,900 +10.79(+0.78%)
Jan 20, 2023 1376 1385 1361 1381 27,148 +8.83(+0.64%)
Jan 19, 2023 1371 1379 1361 1372 23,958 -8.62(-0.62%)
Jan 18, 2023 1410 1424 1377 1380 30,593 -22.91(-1.63%)
Jan 17, 2023 1435 1459 1393 1403 59,946 -36.70(-2.55%)
Jan 13, 2023 1394 1443 1387 1440 43,635 +37.97(+2.71%)
Jan 12, 2023 1389 1409 1376 1402 33,075 +12.87(+0.93%)
Jan 11, 2023 1374 1391 1359 1389 34,335 +17.45(+1.27%)
Jan 10, 2023 1369 1379 1369 1372 30,512 +8.45(+0.62%)
Jan 09, 2023 1383 1394 1355 1363 29,771 -20.77(-1.50%)
Jan 06, 2023 1361 1389 1358 1384 25,977 +30.16(+2.23%)
Jan 05, 2023 1345 1365 1340 1354 58,428 +5.83(+0.43%)
Jan 04, 2023 1326 1361 1324 1348 51,910 +26.03(+1.97%)
Jan 03, 2023 1317 1334 1306 1322 41,094 +4.48(+0.34%)
Dec 30, 2022 1318 1326 1303 1317 23,092 -8.71(-0.66%)
Dec 29, 2022 1306 1333 1303 1326 33,105 +22.00(+1.69%)
Dec 28, 2022 1315 1324 1301 1304 20,259 -11.87(-0.90%)
Dec 27, 2022 1312 1323 1301 1316 19,747 +8.43(+0.64%)
Dec 23, 2022 1288 1315 1286 1308 23,967 +18.35(+1.42%)
Dec 22, 2022 1291 1295 1272 1289 34,334 -1.01(-0.08%)
Dec 21, 2022 1281 1298 1269 1290 24,050 +20.88(+1.64%)
Dec 20, 2022 1265 1275 1259 1269 26,700 +9.19(+0.73%)
Dec 19, 2022 1251 1279 1251 1260 25,430 +6.79(+0.54%)
Dec 16, 2022 1267 1275 1250 1253 57,605 -26.56(-2.07%)
Dec 15, 2022 1265 1294 1261 1280 33,206 -12.35(-0.96%)
Dec 14, 2022 1279 1305 1279 1292 32,909 +2.83(+0.22%)
Dec 13, 2022 1323 1325 1286 1290 39,605 -3.24(-0.25%)
Dec 12, 2022 1296 1297 1276 1293 29,807 -5.30(-0.41%)
Dec 09, 2022 1281 1300 1281 1298 34,686 +8.70(+0.67%)
Dec 08, 2022 1292 1308 1282 1289 20,195 -4.84(-0.37%)
Dec 07, 2022 1307 1328 1290 1294 21,347 -21.14(-1.61%)
Dec 06, 2022 1304 1316 1290 1315 34,302 +10.72(+0.82%)
Dec 05, 2022 1331 1339 1296 1305 27,262 -39.15(-2.91%)
Dec 02, 2022 1334 1356 1333 1344 33,562 -0.83(-0.06%)
Dec 01, 2022 1333 1345 1322 1345 51,537 +19.76(+1.49%)
Nov 30, 2022 1283 1330 1279 1325 62,626 +34.23(+2.65%)
Nov 29, 2022 1284 1298 1275 1291 26,622 +2.47(+0.19%)
Nov 28, 2022 1301 1304 1287 1288 28,329 -16.78(-1.29%)
Nov 25, 2022 1289 1311 1284 1305 18,396 +23.31(+1.82%)
Nov 23, 2022 1279 1288 1273 1282 20,324 +7.53(+0.59%)
Nov 22, 2022 1270 1283 1268 1274 25,688 +7.48(+0.59%)
Nov 21, 2022 1263 1284 1260 1267 18,084 +7.31(+0.58%)
Nov 18, 2022 1260 1276 1255 1259 23,107 +3.22(+0.26%)
Nov 17, 2022 1255 1263 1245 1256 36,578 -9.56(-0.76%)
Nov 16, 2022 1256 1277 1252 1266 26,101 +7.60(+0.60%)
Nov 15, 2022 1280 1280 1250 1258 37,769 -13.15(-1.03%)
Nov 14, 2022 1284 1292 1263 1271 48,869 -15.95(-1.24%)
Nov 11, 2022 1299 1300 1268 1287 44,549 +2.20(+0.17%)
Nov 10, 2022 1247 1287 1235 1285 53,227 +69.67(+5.73%)
Nov 09, 2022 1214 1225 1204 1215 34,006 -3.64(-0.30%)
Nov 08, 2022 1232 1236 1207 1219 27,391 -15.82(-1.28%)
Nov 07, 2022 1221 1240 1206 1235 34,877 +23.71(+1.96%)
Nov 04, 2022 1231 1232 1199 1211 37,715 -9.73(-0.80%)
Nov 03, 2022 1205 1235 1191 1221 59,796 +13.49(+1.12%)
Nov 02, 2022 1204 1207 59,870 +0.18(+0.01%)
Nov 01, 2022 1208 1222 1198 1207 35,539 +0.97(+0.08%)
Oct 31, 2022 1198 1218 1182 1206 45,678 +4.52(+0.38%)
Oct 28, 2022 1172 1206 1166 1202 35,644 +35.93(+3.08%)
Oct 27, 2022 1160 1183 1160 1166 49,911 +7.70(+0.66%)
Oct 26, 2022 1161 1170 1148 1158 32,226 +4.49(+0.39%)
Oct 25, 2022 1139 1159 1130 1153 33,567 +5.77(+0.50%)
Oct 24, 2022 1143 1163 1134 1148 38,428 +14.37(+1.27%)
Oct 21, 2022 1121 1140 1109 1133 39,903 +12.87(+1.15%)
Oct 20, 2022 1157 1167 1111 1120 38,163 -41.33(-3.56%)
Oct 19, 2022 1164 1178 1150 1162 26,924 -6.37(-0.55%)
Oct 18, 2022 1170 1172 1158 1168 43,236 +20.69(+1.80%)
Oct 17, 2022 1144 1158 1142 1147 50,836 +13.86(+1.22%)
Oct 14, 2022 1155 1173 1131 1134 37,867 -19.40(-1.68%)
Oct 13, 2022 1112 1161 1102 1153 63,866 +26.53(+2.36%)
Oct 12, 2022 1141 1146 1126 1126 49,738 -19.94(-1.74%)
Oct 11, 2022 1157 1166 1134 1146 50,240 -12.97(-1.12%)
Oct 10, 2022 1157 1174 1154 1159 64,900 +7.50(+0.65%)
Oct 07, 2022 1134 1177 1119 1152 118,474 +7.87(+0.69%)
Oct 06, 2022 1154 1156 1135 1144 41,892 -4.79(-0.42%)
Oct 05, 2022 1152 1166 1145 1149 33,860 -22.26(-1.90%)
Oct 04, 2022 1140 1178 1137 1171 56,786 +41.88(+3.71%)
Oct 03, 2022 1095 1137 1085 1129 39,754 +44.96(+4.15%)
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%)
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.