Skip to main content

Markel Corp (NY: MKL )

1,458.40 +9.06 (+0.63%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 1054 1075 1052 1072 84,136 +14.37(+1.36%)
Apr 29, 2019 1031 1060 1031 1057 54,054 +26.57(+2.58%)
Apr 26, 2019 1029 1035 1022 1031 54,900 +1.13(+0.11%)
Apr 25, 2019 1017 1033 1010 1029 64,239 +1.95(+0.19%)
Apr 24, 2019 1025 1038 1014 1027 58,720 +0.30(+0.03%)
Apr 23, 2019 1014 1029 1008 1027 44,062 +11.66(+1.15%)
Apr 22, 2019 1011 1020 1000 1016 38,996 +0.71(+0.07%)
Apr 18, 2019 1014 1024 1012 1015 47,300 +2.48(+0.24%)
Apr 17, 2019 1013 1022 1009 1012 46,349 -1.33(-0.13%)
Apr 16, 2019 1008 1016 1006 1014 70,260 +10.92(+1.09%)
Apr 15, 2019 1000 1010 998.13 1003 61,684 +1.60(+0.16%)
Apr 12, 2019 990.00 1006 987.82 1001 79,800 +15.37(+1.56%)
Apr 11, 2019 980.00 987.01 978.16 985.78 87,603 +6.12(+0.62%)
Apr 10, 2019 983.25 985.00 978.38 979.66 74,021 -0.41(-0.04%)
Apr 09, 2019 982.53 986.11 975.92 980.07 80,233 -0.40(-0.04%)
Apr 08, 2019 983.00 986.24 977.01 980.47 84,462 -2.29(-0.23%)
Apr 05, 2019 983.60 986.00 981.48 982.76 107,800 -0.58(-0.06%)
Apr 04, 2019 980.92 990.00 980.92 983.34 43,117 +3.34(+0.34%)
Apr 03, 2019 976.00 982.18 970.42 980.00 79,586 +1.26(+0.13%)
Apr 02, 2019 984.09 988.00 977.46 978.74 43,240 -5.45(-0.55%)
Apr 01, 2019 999.03 1003 982.51 984.19 72,568 -12.05(-1.21%)
Mar 29, 2019 985.67 1005 985.00 996.24 73,100 +14.51(+1.48%)
Mar 28, 2019 977.30 983.77 976.07 981.73 32,479 +1.51(+0.15%)
Mar 27, 2019 978.75 985.32 975.50 980.22 33,064 -0.05(-0.01%)
Mar 26, 2019 989.39 993.95 978.71 980.27 39,518 -5.45(-0.55%)
Mar 25, 2019 980.00 992.70 978.00 985.72 36,723 +1.21(+0.12%)
Mar 22, 2019 987.88 994.49 980.92 984.51 41,900 -5.85(-0.59%)
Mar 21, 2019 982.66 999.82 982.50 990.36 29,522 +2.48(+0.25%)
Mar 20, 2019 990.00 995.99 982.02 987.88 38,880 -3.28(-0.33%)
Mar 19, 2019 1003 1005 988.79 991.16 49,652 -6.78(-0.68%)
Mar 18, 2019 1012 1018 997.58 997.94 52,837 -10.84(-1.07%)
Mar 15, 2019 1009 1022 1006 1009 56,300 +4.05(+0.40%)
Mar 14, 2019 998.95 1007 988.05 1005 114,760 +15.50(+1.57%)
Mar 13, 2019 981.00 994.14 980.55 989.23 46,472 +8.68(+0.89%)
Mar 12, 2019 975.62 984.78 972.65 980.55 49,613 +11.75(+1.21%)
Mar 11, 2019 959.25 974.15 953.66 968.80 37,641 +11.31(+1.18%)
Mar 08, 2019 959.99 965.00 950.16 957.49 44,300 -3.02(-0.31%)
Mar 07, 2019 968.65 975.40 960.24 960.51 36,284 -13.50(-1.39%)
Mar 06, 2019 983.78 991.58 972.67 974.01 34,436 -17.63(-1.78%)
Mar 05, 2019 983.56 994.13 981.20 991.64 26,676 +0.95(+0.10%)
Mar 04, 2019 1008 1010 981.55 990.69 34,515 -15.59(-1.55%)
Mar 01, 2019 1011 1014 991.50 1006 43,300 +1.40(+0.14%)
Feb 28, 2019 1002 1012 1002 1005 96,173 +2.83(+0.28%)
Feb 27, 2019 1009 1016 999.46 1002 32,097 -10.97(-1.08%)
Feb 26, 2019 999.06 1015 997.40 1013 60,486 +10.60(+1.06%)
Feb 25, 2019 1010 1014 1000 1002 50,254 +0.42(+0.04%)
Feb 22, 2019 1008 1013 995.58 1002 52,200 -8.40(-0.83%)
Feb 21, 2019 1017 1022 1003 1010 31,348 -9.36(-0.92%)
Feb 20, 2019 1016 1025 1008 1020 38,946 +2.89(+0.28%)
Feb 19, 2019 1008 1025 1008 1017 44,124 +7.07(+0.70%)
Feb 15, 2019 1018 1025 1008 1010 74,900 -0.58(-0.06%)
Feb 14, 2019 1015 1028 1005 1010 37,148 -6.49(-0.64%)
Feb 13, 2019 1037 1044 1015 1017 45,358 -14.90(-1.44%)
Feb 12, 2019 1026 1036 1025 1032 40,118 +11.63(+1.14%)
Feb 11, 2019 1019 1023 1012 1020 33,447 +2.13(+0.21%)
Feb 08, 2019 1012 1019 1001 1018 32,600 +5.39(+0.53%)
Feb 07, 2019 1010 1025 1002 1013 44,278 -5.38(-0.53%)
Feb 06, 2019 1048 1066 1011 1018 92,325 -51.20(-4.79%)
Feb 05, 2019 1068 1079 1060 1069 41,594 +3.70(+0.35%)
Feb 04, 2019 1056 1068 1052 1066 33,055 +5.21(+0.49%)
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.