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: 4:10 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 (%)
Apr 30, 2020 904.27 909.50 860.00 865.84 89,935 -45.02(-4.94%)
Apr 29, 2020 903.00 939.78 887.11 910.86 96,635 +2.75(+0.30%)
Apr 28, 2020 923.88 939.99 901.78 908.11 55,455 +7.19(+0.80%)
Apr 27, 2020 890.64 908.11 880.01 900.92 47,614 +21.38(+2.43%)
Apr 24, 2020 881.91 888.90 861.01 879.54 44,900 -1.89(-0.21%)
Apr 23, 2020 898.99 902.52 877.23 881.43 72,309 +2.39(+0.27%)
Apr 22, 2020 907.29 912.39 875.01 879.04 55,697 -10.40(-1.17%)
Apr 21, 2020 905.23 909.80 883.00 889.44 40,723 -38.38(-4.14%)
Apr 20, 2020 937.13 946.84 910.06 927.82 59,244 -26.57(-2.78%)
Apr 17, 2020 954.00 959.98 932.30 954.39 48,900 +31.53(+3.42%)
Apr 16, 2020 949.70 949.94 913.10 922.86 50,160 -15.64(-1.67%)
Apr 15, 2020 965.10 965.10 933.45 938.50 47,529 -37.79(-3.87%)
Apr 14, 2020 955.00 980.74 952.00 976.29 61,664 +32.30(+3.42%)
Apr 13, 2020 974.54 995.00 940.94 943.99 66,730 -61.41(-6.11%)
Apr 09, 2020 982.00 1023 982.00 1005 56,100 +25.02(+2.55%)
Apr 08, 2020 961.32 982.60 930.51 980.38 48,755 +37.38(+3.96%)
Apr 07, 2020 974.00 997.98 940.57 943.00 73,532 +18.06(+1.95%)
Apr 06, 2020 910.35 930.58 902.14 924.94 95,051 +57.64(+6.65%)
Apr 03, 2020 894.19 923.00 857.18 867.30 105,400 -42.05(-4.62%)
Apr 02, 2020 889.81 929.97 880.01 909.35 104,012 +23.63(+2.67%)
Apr 01, 2020 883.43 913.01 875.00 885.72 38,813 -42.17(-4.54%)
Mar 31, 2020 932.49 942.94 911.00 927.89 45,348 -19.10(-2.02%)
Mar 30, 2020 897.70 953.65 893.75 946.99 52,246 +54.56(+6.11%)
Mar 27, 2020 909.41 934.67 885.01 892.43 76,800 -58.09(-6.11%)
Mar 26, 2020 866.44 950.52 860.00 950.52 101,451 +92.24(+10.75%)
Mar 25, 2020 856.30 906.69 844.01 858.28 72,179 +4.28(+0.50%)
Mar 24, 2020 799.43 874.99 782.01 854.00 83,019 +111.79(+15.06%)
Mar 23, 2020 765.01 781.00 710.52 742.21 92,608 -42.97(-5.47%)
Mar 20, 2020 844.00 875.00 765.75 785.18 84,200 -51.38(-6.14%)
Mar 19, 2020 792.06 848.48 750.28 836.56 99,838 +44.43(+5.61%)
Mar 18, 2020 802.14 818.91 726.01 792.13 112,721 -71.63(-8.29%)
Mar 17, 2020 856.83 871.65 768.62 863.76 146,475 +24.70(+2.94%)
Mar 16, 2020 937.00 944.82 805.00 839.06 107,991 -207.55(-19.83%)
Mar 13, 2020 991.91 1047 948.02 1047 76,600 +98.85(+10.43%)
Mar 12, 2020 1022 1024 936.82 947.76 120,434 -139.05(-12.79%)
Mar 11, 2020 1137 1149 1069 1087 75,999 -77.96(-6.69%)
Mar 10, 2020 1116 1165 1086 1165 70,935 +70.60(+6.45%)
Mar 09, 2020 1140 1146 1083 1094 78,159 -122.77(-10.09%)
Mar 06, 2020 1196 1222 1183 1217 48,900 -11.74(-0.96%)
Mar 05, 2020 1239 1250 1209 1229 43,972 -45.24(-3.55%)
Mar 04, 2020 1247 1274 1235 1274 53,434 +34.11(+2.75%)
Mar 03, 2020 1260 1270 1230 1240 66,636 -22.89(-1.81%)
Mar 02, 2020 1182 1263 1176 1263 55,930 +81.10(+6.86%)
Feb 28, 2020 1197 1201 1160 1182 100,000 -44.11(-3.60%)
Feb 27, 2020 1270 1275 1226 1226 53,846 -52.90(-4.14%)
Feb 26, 2020 1294 1314 1272 1279 43,105 -16.27(-1.26%)
Feb 25, 2020 1327 1333 1289 1295 42,704 -25.16(-1.91%)
Feb 24, 2020 1314 1332 1311 1320 39,065 -20.80(-1.55%)
Feb 21, 2020 1337 1348 1328 1341 21,400 -0.24(-0.02%)
Feb 20, 2020 1332 1345 1325 1341 30,601 +4.40(+0.33%)
Feb 19, 2020 1328 1341 1323 1337 27,610 +9.99(+0.75%)
Feb 18, 2020 1320 1330 1314 1327 43,267 +3.05(+0.23%)
Feb 14, 2020 1318 1325 1310 1324 24,300 +3.91(+0.30%)
Feb 13, 2020 1307 1321 1301 1320 21,951 +9.76(+0.75%)
Feb 12, 2020 1312 1319 1298 1310 35,499 +3.95(+0.30%)
Feb 11, 2020 1297 1308 1291 1306 41,461 +11.52(+0.89%)
Feb 10, 2020 1303 1318 1290 1294 54,260 -9.10(-0.70%)
Feb 07, 2020 1289 1311 1283 1304 40,400 +5.83(+0.45%)
Feb 06, 2020 1262 1301 1262 1298 56,245 +38.16(+3.03%)
Feb 05, 2020 1206 1284 1204 1260 69,820 +66.66(+5.59%)
Feb 04, 2020 1185 1203 1184 1193 35,225 +14.88(+1.26%)
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.