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 29, 2024 1439 1463 1436 1449 36,725 +12.82(+0.89%)
Apr 26, 2024 1445 1450 1433 1437 33,777 -14.43(-0.99%)
Apr 25, 2024 1462 1470 1440 1451 29,812 -11.41(-0.78%)
Apr 24, 2024 1475 1484 1450 1462 38,281 -17.29(-1.17%)
Apr 23, 2024 1477 1487 1468 1480 36,619 +8.24(+0.56%)
Apr 22, 2024 1464 1483 1452 1471 37,422 +14.72(+1.01%)
Apr 19, 2024 1444 1457 1439 1457 42,653 +20.56(+1.43%)
Apr 18, 2024 1437 1445 1420 1436 27,009 +7.62(+0.53%)
Apr 17, 2024 1421 1433 1418 1429 39,738 +4.85(+0.34%)
Apr 16, 2024 1428 1436 1420 1424 40,261 -3.41(-0.24%)
Apr 15, 2024 1446 1449 1425 1427 41,536 -5.47(-0.38%)
Apr 12, 2024 1443 1462 1427 1433 60,484 -11.31(-0.78%)
Apr 11, 2024 1487 1489 1438 1444 74,102 -46.24(-3.10%)
Apr 10, 2024 1484 1504 1482 1490 38,936 -0.16(-0.01%)
Apr 09, 2024 1499 1508 1482 1490 41,293 -18.07(-1.20%)
Apr 08, 2024 1511 1523 1505 1508 33,276 -1.11(-0.07%)
Apr 05, 2024 1487 1520 1487 1509 45,005 +19.39(+1.30%)
Apr 04, 2024 1512 1514 1487 1490 31,160 -4.22(-0.28%)
Apr 03, 2024 1499 1512 1493 1494 25,448 -8.20(-0.55%)
Apr 02, 2024 1508 1512 1497 1502 31,596 -6.32(-0.42%)
Apr 01, 2024 1523 1523 1497 1509 37,641 -12.70(-0.83%)
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%)
Jan 02, 2024 1424 1439 1424 1436 52,525 +16.56(+1.17%)
Dec 29, 2023 1412 1424 1408 1420 38,146 +7.99(+0.57%)
Dec 28, 2023 1401 1415 1398 1412 34,744 +11.31(+0.81%)
Dec 27, 2023 1390 1403 1389 1401 30,575 +5.56(+0.40%)
Dec 26, 2023 1384 1398 1381 1395 41,769 +8.22(+0.59%)
Dec 22, 2023 1391 1398 1380 1387 35,509 -0.57(-0.04%)
Dec 21, 2023 1386 1399 1376 1387 36,010 +2.14(+0.15%)
Dec 20, 2023 1405 1406 1383 1385 69,637 -25.00(-1.77%)
Dec 19, 2023 1407 1425 1400 1410 69,628 +2.17(+0.15%)
Dec 18, 2023 1400 1411 1395 1408 59,546 +13.18(+0.94%)
Dec 15, 2023 1383 1405 1376 1395 132,362 +9.66(+0.70%)
Dec 14, 2023 1384 1388 1359 1385 121,490 -3.20(-0.23%)
Dec 13, 2023 1391 1398 1384 1388 49,724 -4.59(-0.33%)
Dec 12, 2023 1400 1407 1388 1393 47,997 -6.40(-0.46%)
Dec 11, 2023 1377 1406 1370 1399 65,562 +25.43(+1.85%)
Dec 08, 2023 1368 1374 1354 1374 56,343 +7.82(+0.57%)
Dec 07, 2023 1388 1389 1363 1366 60,061 -20.81(-1.50%)
Dec 06, 2023 1403 1411 1380 1387 63,309 -14.30(-1.02%)
Dec 05, 2023 1407 1408 1388 1401 97,490 -8.88(-0.63%)
Dec 04, 2023 1420 1430 1402 1410 88,081 -14.83(-1.04%)
Dec 01, 2023 1432 1446 1421 1425 71,003 -14.09(-0.98%)
Nov 30, 2023 1428 1451 1417 1439 265,991 +23.93(+1.69%)
Nov 29, 2023 1415 1433 1410 1415 93,394 -1.79(-0.13%)
Nov 28, 2023 1433 1449 1414 1417 77,048 -20.82(-1.45%)
Nov 27, 2023 1443 1456 1425 1438 115,011 -4.48(-0.31%)
Nov 24, 2023 1436 1455 1436 1442 32,601 +12.75(+0.89%)
Nov 22, 2023 1420 1439 1416 1430 106,294 -5.79(-0.40%)
Nov 21, 2023 1413 1447 1413 1435 87,391 +25.46(+1.81%)
Nov 20, 2023 1406 1415 1401 1410 71,865 +6.35(+0.45%)
Nov 17, 2023 1388 1408 1383 1403 63,865 +22.48(+1.63%)
Nov 16, 2023 1383 1403 1376 1381 98,681 +2.14(+0.16%)
Nov 15, 2023 1369 1394 1364 1379 83,115 +7.39(+0.54%)
Nov 14, 2023 1358 1385 1354 1371 49,365 +17.68(+1.31%)
Nov 13, 2023 1340 1355 1340 1354 43,851 +14.07(+1.05%)
Nov 10, 2023 1343 1354 1333 1340 51,881 -3.37(-0.25%)
Nov 09, 2023 1329 1357 1325 1343 57,392 +10.87(+0.82%)
Nov 08, 2023 1337 1340 1317 1332 76,525 -5.13(-0.38%)
Nov 07, 2023 1338 1365 1329 1337 64,258 +2.31(+0.17%)
Nov 06, 2023 1342 1358 1327 1335 110,713 -1.93(-0.14%)
Nov 03, 2023 1325 1342 1302 1337 144,816 +35.67(+2.74%)
Nov 02, 2023 1430 1435 1296 1301 179,978 -191.38(-12.82%)
Nov 01, 2023 1478 1499 1461 1493 67,451 +22.16(+1.51%)
Oct 31, 2023 1460 1481 1456 1471 48,865 +13.26(+0.91%)
Oct 30, 2023 1435 1463 1426 1457 35,713 +25.01(+1.75%)
Oct 27, 2023 1455 1459 1426 1432 41,049 -28.89(-1.98%)
Oct 26, 2023 1462 1478 1459 1461 43,531 -0.48(-0.03%)
Oct 25, 2023 1473 1489 1459 1462 56,732 -10.95(-0.74%)
Oct 24, 2023 1446 1480 1444 1473 43,995 +36.81(+2.56%)
Oct 23, 2023 1450 1458 1430 1436 30,104 -15.47(-1.07%)
Oct 20, 2023 1481 1489 1450 1451 37,135 -28.10(-1.90%)
Oct 19, 2023 1501 1510 1476 1479 45,967 -18.84(-1.26%)
Oct 18, 2023 1495 1511 1487 1498 42,440 -2.74(-0.18%)
Oct 17, 2023 1502 1526 1500 1501 68,553 -4.71(-0.31%)
Oct 16, 2023 1502 1528 1502 1506 43,575 +9.75(+0.65%)
Oct 13, 2023 1493 1508 1486 1496 49,002 +10.38(+0.70%)
Oct 12, 2023 1488 1493 1475 1485 37,822 -1.84(-0.12%)
Oct 11, 2023 1460 1490 1460 1487 40,249 +24.01(+1.64%)
Oct 10, 2023 1465 1472 1460 1463 40,698 +0.10(+0.01%)
Oct 09, 2023 1451 1469 1451 1463 28,611 -1.66(-0.11%)
Oct 06, 2023 1463 1483 1456 1465 40,632 +1.45(+0.10%)
Oct 05, 2023 1458 1479 1452 1463 37,350 +3.43(+0.23%)
Oct 04, 2023 1445 1465 1441 1460 34,285 +12.85(+0.89%)
Oct 03, 2023 1460 1465 1442 1447 27,862 -12.85(-0.88%)
Oct 02, 2023 1467 1480 1453 1460 46,645 -12.49(-0.85%)
Sep 29, 2023 1509 1512 1470 1472 45,746 -34.68(-2.30%)
Sep 28, 2023 1501 1513 1500 1507 34,914 +8.19(+0.55%)
Sep 27, 2023 1510 1511 1490 1499 52,150 -6.70(-0.44%)
Sep 26, 2023 1522 1531 1503 1506 50,001 -20.54(-1.35%)
Sep 25, 2023 1520 1530 1523 1526 37,109 +0.09(+0.01%)
Sep 22, 2023 1517 1536 1500 1526 48,334 +6.62(+0.44%)
Sep 21, 2023 1541 1560 1519 1520 35,885 -22.63(-1.47%)
Sep 20, 2023 1545 1558 1542 1542 36,781 -1.81(-0.12%)
Sep 19, 2023 1542 1549 1535 1544 32,420 +8.83(+0.58%)
Sep 18, 2023 1524 1541 1522 1535 45,741 +13.70(+0.90%)
Sep 15, 2023 1512 1529 1509 1521 69,526 +1.77(+0.12%)
Sep 14, 2023 1518 1529 1505 1520 56,163 +14.58(+0.97%)
Sep 13, 2023 1505 1517 1497 1505 70,185 +1.57(+0.10%)
Sep 12, 2023 1490 1516 1484 1504 49,858 +14.92(+1.00%)
Sep 11, 2023 1482 1497 1479 1489 29,417 +15.50(+1.05%)
Sep 08, 2023 1474 1489 1468 1473 27,883 +1.76(+0.12%)
Sep 07, 2023 1462 1480 1451 1471 34,696 +11.32(+0.78%)
Sep 06, 2023 1456 1470 1443 1460 22,952 +2.22(+0.15%)
Sep 05, 2023 1487 1498 1456 1458 32,063 -32.28(-2.17%)
Sep 01, 2023 1490 1500 1484 1490 27,256 +11.14(+0.75%)
Aug 31, 2023 1482 1487 1472 1479 55,877 -3.25(-0.22%)
Aug 30, 2023 1472 1492 1472 1482 31,209 +3.59(+0.24%)
Aug 29, 2023 1474 1482 1459 1479 34,376 +4.81(+0.33%)
Aug 28, 2023 1462 1484 1461 1474 37,103 +8.13(+0.55%)
Aug 25, 2023 1464 1479 1458 1466 21,202 -1.63(-0.11%)
Aug 24, 2023 1461 1482 1460 1467 23,312 +2.70(+0.18%)
Aug 23, 2023 1469 1477 1461 1465 44,588 -0.26(-0.02%)
Aug 22, 2023 1476 1481 1454 1465 53,585 -10.97(-0.74%)
Aug 21, 2023 1496 1496 1476 1476 22,611 -19.31(-1.29%)
Aug 18, 2023 1490 1501 1480 1495 35,350 +2.23(+0.15%)
Aug 17, 2023 1503 1511 1491 1493 39,074 -11.65(-0.77%)
Aug 16, 2023 1494 1513 1490 1505 47,192 +9.59(+0.64%)
Aug 15, 2023 1494 1503 1490 1495 25,904 -10.05(-0.67%)
Aug 14, 2023 1508 1511 1499 1505 36,120 -1.21(-0.08%)
Aug 11, 2023 1501 1515 1500 1506 29,026 +1.68(+0.11%)
Aug 10, 2023 1510 1520 1503 1505 31,382 +2.51(+0.17%)
Aug 09, 2023 1501 1515 1495 1502 27,453 +1.26(+0.08%)
Aug 08, 2023 1494 1513 1492 1501 39,325 +2.00(+0.13%)
Aug 07, 2023 1479 1508 1471 1499 32,079 +31.72(+2.16%)
Aug 04, 2023 1475 1483 1460 1467 38,475 -7.61(-0.52%)
Aug 03, 2023 1443 1475 1427 1475 34,731 +29.31(+2.03%)
Aug 02, 2023 1432 1447 1431 1445 32,587 +10.23(+0.71%)
Aug 01, 2023 1443 1458 1434 1435 30,428 -14.61(-1.01%)
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.