Skip to main content

Markel Corp (NY: MKL )

1,597.72 -5.93 (-0.37%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 1615 1630 1602 1604 30,325 -14.64(-0.90%)
May 24, 2024 1606 1626 1588 1618 28,073 +2.16(+0.13%)
May 23, 2024 1646 1649 1612 1616 30,139 -31.93(-1.94%)
May 22, 2024 1636 1659 1633 1648 28,331 +10.85(+0.66%)
May 21, 2024 1641 1651 1633 1637 30,936 -2.27(-0.14%)
May 20, 2024 1658 1658 1627 1639 29,641 -23.73(-1.43%)
May 17, 2024 1664 1670 1653 1663 23,691 +10.63(+0.64%)
May 16, 2024 1653 1665 1641 1653 29,005 +15.20(+0.93%)
May 15, 2024 1641 1652 1633 1637 32,748 -7.82(-0.48%)
May 14, 2024 1641 1651 1630 1645 28,838 +10.73(+0.66%)
May 13, 2024 1652 1661 1633 1634 34,330 -17.75(-1.07%)
May 10, 2024 1640 1655 1637 1652 29,937 +15.66(+0.96%)
May 09, 2024 1617 1644 1610 1637 34,071 +20.73(+1.28%)
May 08, 2024 1619 1621 1605 1616 33,832 +0.68(+0.04%)
May 07, 2024 1596 1618 1590 1615 46,877 +22.72(+1.43%)
May 06, 2024 1583 1619 1569 1592 65,457 +11.37(+0.72%)
May 03, 2024 1577 1588 1538 1581 53,246 +4.51(+0.29%)
May 02, 2024 1503 1581 1492 1577 111,720 +100.21(+6.79%)
May 01, 2024 1449 1485 1449 1476 67,973 +17.94(+1.23%)
Apr 30, 2024 1446 1464 1446 1458 34,497 +9.06(+0.63%)
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%)
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.