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 (%)
Mar 28, 2024 1533 1535 1513 1521 39,571 -5.87(-0.38%)
Mar 27, 2024 1495 1530 1491 1527 40,219 +37.39(+2.51%)
Mar 26, 2024 1513 1519 1486 1490 43,021 -21.78(-1.44%)
Mar 25, 2024 1519 1531 1508 1512 31,947 -6.89(-0.45%)
Mar 22, 2024 1522 1528 1516 1519 29,181 -4.00(-0.26%)
Mar 21, 2024 1514 1530 1510 1523 34,306 +8.23(+0.54%)
Mar 20, 2024 1511 1520 1510 1514 37,695 +1.40(+0.09%)
Mar 19, 2024 1516 1524 1508 1513 51,521 +3.25(+0.22%)
Mar 18, 2024 1521 1528 1506 1510 40,195 -13.29(-0.87%)
Mar 15, 2024 1495 1526 1490 1523 64,837 +16.85(+1.12%)
Mar 14, 2024 1503 1514 1497 1506 48,347 +4.91(+0.33%)
Mar 13, 2024 1500 1508 1492 1501 42,208 +2.65(+0.18%)
Mar 12, 2024 1499 1511 1492 1499 38,574 -2.19(-0.15%)
Mar 11, 2024 1490 1505 1490 1501 24,062 +3.93(+0.26%)
Mar 08, 2024 1500 1510 1495 1497 23,366 -3.38(-0.23%)
Mar 07, 2024 1504 1509 1491 1500 36,855 -5.99(-0.40%)
Mar 06, 2024 1485 1513 1479 1506 42,666 +30.31(+2.05%)
Mar 05, 2024 1484 1499 1469 1476 55,178 -7.80(-0.53%)
Mar 04, 2024 1488 1502 1482 1484 43,092 -10.01(-0.67%)
Mar 01, 2024 1494 1514 1485 1494 57,501 +1.28(+0.09%)
Feb 29, 2024 1490 1496 1469 1492 114,892 +4.58(+0.31%)
Feb 28, 2024 1461 1491 1461 1488 50,792 +26.48(+1.81%)
Feb 27, 2024 1454 1466 1432 1461 52,025 +18.35(+1.27%)
Feb 26, 2024 1476 1491 1441 1443 64,202 -28.45(-1.93%)
Feb 23, 2024 1477 1485 1466 1472 53,475 -3.00(-0.20%)
Feb 22, 2024 1467 1480 1459 1475 48,289 +11.70(+0.80%)
Feb 21, 2024 1456 1468 1451 1463 38,392 +9.69(+0.67%)
Feb 20, 2024 1452 1474 1450 1453 44,600 -8.37(-0.57%)
Feb 16, 2024 1472 1483 1461 1462 41,190 -8.16(-0.56%)
Feb 15, 2024 1471 1492 1467 1470 58,316 +0.69(+0.05%)
Feb 14, 2024 1444 1469 1441 1469 39,340 +28.01(+1.94%)
Feb 13, 2024 1445 1451 1431 1441 50,615 -3.01(-0.21%)
Feb 12, 2024 1434 1452 1427 1444 49,886 +15.03(+1.05%)
Feb 09, 2024 1407 1435 1405 1429 54,976 +20.49(+1.45%)
Feb 08, 2024 1441 1449 1407 1408 63,519 -36.97(-2.56%)
Feb 07, 2024 1419 1456 1415 1445 67,115 +37.66(+2.68%)
Feb 06, 2024 1432 1434 1407 1408 87,182 -10.70(-0.75%)
Feb 05, 2024 1412 1430 1412 1418 91,624 +6.05(+0.43%)
Feb 02, 2024 1409 1426 1399 1412 114,524 +17.28(+1.24%)
Feb 01, 2024 1390 1419 1343 1395 318,391 -102.30(-6.83%)
Jan 31, 2024 1510 1518 1497 1497 51,621 -3.30(-0.22%)
Jan 30, 2024 1489 1507 1484 1501 40,093 +8.04(+0.54%)
Jan 29, 2024 1474 1494 1468 1493 66,883 +16.95(+1.15%)
Jan 26, 2024 1465 1480 1464 1476 27,870 +3.81(+0.26%)
Jan 25, 2024 1476 1493 1460 1472 31,103 +3.15(+0.21%)
Jan 24, 2024 1466 1476 1461 1469 30,081 +11.01(+0.76%)
Jan 23, 2024 1455 1470 1450 1458 31,565 -3.96(-0.27%)
Jan 22, 2024 1452 1468 1450 1462 26,857 +13.92(+0.96%)
Jan 19, 2024 1444 1452 1435 1448 27,776 +16.12(+1.13%)
Jan 18, 2024 1428 1434 1415 1432 24,871 +10.18(+0.72%)
Jan 17, 2024 1428 1442 1417 1422 27,210 -9.81(-0.69%)
Jan 16, 2024 1430 1442 1412 1431 29,686 +1.48(+0.10%)
Jan 12, 2024 1436 1438 1418 1430 24,472 +7.87(+0.55%)
Jan 11, 2024 1418 1425 1397 1422 36,180 +11.97(+0.85%)
Jan 10, 2024 1413 1423 1402 1410 41,229 -3.65(-0.26%)
Jan 09, 2024 1416 1416 1401 1414 31,830 -4.10(-0.29%)
Jan 08, 2024 1426 1430 1407 1418 40,759 -8.68(-0.61%)
Jan 05, 2024 1438 1449 1426 1426 74,862 -8.70(-0.61%)
Jan 04, 2024 1428 1453 1425 1435 38,625 +6.74(+0.47%)
Jan 03, 2024 1439 1445 1423 1428 45,386 -8.07(-0.56%)
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.