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, 2018 1149 1159 1130 1130 37,747 -16.76(-1.46%)
Apr 27, 2018 1146 1150 1131 1147 20,252 +0.79(+0.07%)
Apr 26, 2018 1139 1150 1131 1146 36,270 +8.52(+0.75%)
Apr 25, 2018 1180 1180 1136 1137 45,495 -19.26(-1.67%)
Apr 24, 2018 1166 1168 1152 1157 28,572 -8.36(-0.72%)
Apr 23, 2018 1153 1165 1153 1165 24,914 +12.03(+1.04%)
Apr 20, 2018 1160 1161 1149 1153 16,662 -2.09(-0.18%)
Apr 19, 2018 1153 1160 1150 1155 28,923 +5.17(+0.45%)
Apr 18, 2018 1161 1165 1149 1150 29,040 -8.00(-0.69%)
Apr 17, 2018 1158 1168 1155 1158 50,974 +7.47(+0.65%)
Apr 16, 2018 1157 1172 1150 1151 34,688 -2.98(-0.26%)
Apr 13, 2018 1162 1168 1147 1154 32,993 -0.32(-0.03%)
Apr 12, 2018 1167 1171 1154 1154 17,279 -1.17(-0.10%)
Apr 11, 2018 1159 1166 1152 1155 16,563 -1.67(-0.14%)
Apr 10, 2018 1162 1165 1153 1157 16,858 +7.86(+0.68%)
Apr 09, 2018 1157 1166 1140 1149 29,622 +0.65(+0.06%)
Apr 06, 2018 1156 1165 1135 1148 24,768 -13.07(-1.13%)
Apr 05, 2018 1158 1165 1155 1161 14,057 +5.81(+0.50%)
Apr 04, 2018 1142 1160 1129 1155 24,696 +4.45(+0.39%)
Apr 03, 2018 1164 1167 1144 1151 48,181 -8.71(-0.75%)
Apr 02, 2018 1175 1175 1145 1160 36,847 -10.57(-0.90%)
Mar 29, 2018 1170 1170 1170 0 +15.57(+1.35%)
Mar 28, 2018 1155 1169 1146 1155 22,435 +5.64(+0.49%)
Mar 27, 2018 1160 1163 1142 1149 35,094 -3.96(-0.34%)
Mar 26, 2018 1168 1174 1145 1153 40,045 +1.26(+0.11%)
Mar 23, 2018 1157 1180 1147 1152 42,561 -3.86(-0.33%)
Mar 22, 2018 1168 1184 1155 1156 29,402 -14.60(-1.25%)
Mar 21, 2018 1185 1191 1168 1170 23,445 -11.93(-1.01%)
Mar 20, 2018 1160 1195 1155 1182 47,867 +29.79(+2.59%)
Mar 19, 2018 1165 1147 1152 34,346 -6.97(-0.60%)
Mar 16, 2018 1141 1165 1141 1159 60,144 +19.95(+1.75%)
Mar 15, 2018 1142 1157 1130 1139 40,641 -2.91(-0.25%)
Mar 14, 2018 1151 1157 1140 1142 29,150 -4.91(-0.43%)
Mar 13, 2018 1145 1155 1140 1147 17,755 +7.57(+0.66%)
Mar 12, 2018 1145 1152 1136 1140 17,209 -5.39(-0.47%)
Mar 09, 2018 1136 1155 1136 1145 22,314 +9.27(+0.82%)
Mar 08, 2018 1134 1136 1126 1136 19,854 +6.66(+0.59%)
Mar 07, 2018 1142 1129 25,987 -9.62(-0.84%)
Mar 06, 2018 1134 1145 1125 1139 27,097 +8.23(+0.73%)
Mar 05, 2018 1109 1140 1106 1130 27,170 +14.16(+1.27%)
Mar 02, 2018 1100 1118 1090 1116 20,728 +13.64(+1.24%)
Mar 01, 2018 1119 1122 1101 1103 25,852 -9.34(-0.84%)
Feb 28, 2018 1125 1130 1111 1112 26,339 -11.09(-0.99%)
Feb 27, 2018 1131 1136 1123 1123 24,790 -5.15(-0.46%)
Feb 26, 2018 1125 1132 1118 1128 18,070 +6.34(+0.57%)
Feb 23, 2018 1112 1123 1107 1122 17,234 +14.90(+1.35%)
Feb 22, 2018 1118 1123 1105 1107 19,418 -5.73(-0.51%)
Feb 21, 2018 1111 1131 1110 1113 20,490 +4.73(+0.43%)
Feb 20, 2018 1124 1130 1108 1108 36,150 -22.06(-1.95%)
Feb 16, 2018 1130 1130 1130 0 -2.88(-0.25%)
Feb 15, 2018 1122 1122 1122 1133 21,747 +17.93(+1.61%)
Feb 14, 2018 1092 1121 1089 1115 23,465 +17.49(+1.59%)
Feb 13, 2018 1086 1099 1078 1098 25,436 +9.20(+0.85%)
Feb 12, 2018 1093 1108 1079 1088 40,192 +3.35(+0.31%)
Feb 09, 2018 1067 1090 1054 1085 35,824 +26.91(+2.54%)
Feb 08, 2018 1104 1117 1058 1058 48,348 -45.86(-4.15%)
Feb 07, 2018 1135 1135 1096 1104 46,471 +8.92(+0.81%)
Feb 06, 2018 1070 1108 1050 1095 53,250 -3.20(-0.29%)
Feb 05, 2018 1105 1126 1085 1098 27,290 -19.17(-1.72%)
Feb 02, 2018 1143 1151 1104 1117 54,268 -31.14(-2.71%)
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.