Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Markel Corp (NY: MKL )

1,663.21 +10.63 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
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%)
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.