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

Markel Corp (NY: MKL )

1,452.00 -27.65 (-1.87%)
Streaming Delayed Price Updated: 3:11 PM EDT, Apr 24, 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 (%)
May 31, 2023 1335 1336 1310 1315 101,196 -22.46(-1.68%)
May 30, 2023 1320 1341 1319 1337 32,691 +8.54(+0.64%)
May 26, 2023 1321 1339 1313 1329 39,865 +14.70(+1.12%)
May 25, 2023 1317 1328 1302 1314 27,082 -4.60(-0.35%)
May 24, 2023 1336 1339 1317 1319 29,529 -22.72(-1.69%)
May 23, 2023 1353 1354 1334 1341 33,558 -17.77(-1.31%)
May 22, 2023 1360 1367 1335 1359 33,660 -0.33(-0.02%)
May 19, 2023 1364 1370 1353 1359 27,484 +9.15(+0.68%)
May 18, 2023 1338 1358 1332 1350 26,920 +2.13(+0.16%)
May 17, 2023 1362 1364 1339 1348 26,594 -9.22(-0.68%)
May 16, 2023 1366 1370 1350 1357 22,708 -13.47(-0.98%)
May 15, 2023 1374 1380 1369 1371 21,519 +1.76(+0.13%)
May 12, 2023 1379 1384 1360 1369 19,103 -4.85(-0.35%)
May 11, 2023 1363 1377 1352 1374 21,612 +7.25(+0.53%)
May 10, 2023 1382 1382 1356 1367 21,666 -2.10(-0.15%)
May 09, 2023 1364 1377 1360 1369 20,980 -5.23(-0.38%)
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 1242 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 1329 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%)
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%)
Jul 01, 2022 1289 1327 1280 1322 34,890 +28.62(+2.21%)
Jun 30, 2022 1275 1301 1266 1293 49,692 +7.32(+0.57%)
Jun 29, 2022 1298 1307 1277 1286 43,209 -11.91(-0.92%)
Jun 28, 2022 1312 1332 1296 1298 34,576 -6.03(-0.46%)
Jun 27, 2022 1285 1313 1279 1304 42,663 +11.01(+0.85%)
Jun 24, 2022 1280 1296 1267 1293 131,972 +22.27(+1.75%)
Jun 23, 2022 1271 1290 1258 1271 27,739 +0.57(+0.04%)
Jun 22, 2022 1272 1281 1262 1270 35,870 -14.81(-1.15%)
Jun 21, 2022 1294 1300 1282 1285 41,562 +2.63(+0.21%)
Jun 17, 2022 1252 1293 1252 1282 86,823 +20.99(+1.66%)
Jun 16, 2022 1280 1288 1254 1261 42,107 -38.04(-2.93%)
Jun 15, 2022 1309 1328 1288 1299 37,236 +2.60(+0.20%)
Jun 14, 2022 1294 1316 1287 1297 35,269 +5.31(+0.41%)
Jun 13, 2022 1302 1309 1286 1291 39,263 -39.55(-2.97%)
Jun 10, 2022 1333 1346 1315 1331 23,168 -15.74(-1.17%)
Jun 09, 2022 1376 1383 1345 1347 21,780 -33.73(-2.44%)
Jun 08, 2022 1399 1408 1370 1380 38,970 -28.31(-2.01%)
Jun 07, 2022 1385 1412 1375 1409 47,920 +16.42(+1.18%)
Jun 06, 2022 1390 1403 1385 1392 27,151 +12.09(+0.88%)
Jun 03, 2022 1376 1391 1369 1380 28,723 -8.28(-0.60%)
Jun 02, 2022 1375 1392 1355 1388 32,896 +20.70(+1.51%)
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.