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 (%)
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 +7.78(+0.58%)
Jun 14, 2023 1342 1347 1327 1331 37,184 -15.25(-1.13%)
Jun 13, 2023 1343 1367 1343 1346 20,861 +9.41(+0.70%)
Jun 12, 2023 1341 1344 1330 1337 16,862 -5.73(-0.43%)
Jun 09, 2023 1340 1356 1337 1342 24,478 -0.81(-0.06%)
Jun 08, 2023 1357 1357 1342 1343 22,676 -17.96(-1.32%)
Jun 07, 2023 1355 1368 1343 1361 25,260 +10.88(+0.81%)
Jun 06, 2023 1338 1354 1331 1350 21,127 +8.99(+0.67%)
Jun 05, 2023 1360 1369 1334 1341 35,719 -21.01(-1.54%)
Jun 02, 2023 1336 1365 1333 1362 43,048 +31.00(+2.33%)
Jun 01, 2023 1321 1336 1308 1331 42,168 +16.45(+1.25%)
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%)
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.