Skip to main content

Markel Corp (NY: MKL )

1,617.44 +7.02 (+0.44%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 1590 1615 1570 1610 30,379 +12.26(+0.77%)
Jul 15, 2024 1593 1615 1586 1598 46,208 -0.13(-0.01%)
Jul 12, 2024 1580 1612 1573 1598 46,839 +23.93(+1.52%)
Jul 11, 2024 1560 1578 1558 1574 25,458 +12.88(+0.82%)
Jul 10, 2024 1552 1562 1545 1561 29,655 +8.64(+0.56%)
Jul 09, 2024 1560 1567 1551 1553 33,595 +2.03(+0.13%)
Jul 08, 2024 1547 1564 1540 1551 33,978 +15.12(+0.98%)
Jul 05, 2024 1543 1550 1525 1536 71,653 -11.58(-0.75%)
Jul 03, 2024 1573 1578 1544 1547 26,506 -31.52(-2.00%)
Jul 02, 2024 1565 1581 1565 1579 38,409 +3.45(+0.22%)
Jul 01, 2024 1583 1589 1564 1575 38,026 -0.32(-0.02%)
Jun 28, 2024 1581 1588 1563 1576 155,565 -3.45(-0.22%)
Jun 27, 2024 1564 1581 1557 1579 23,225 +9.52(+0.61%)
Jun 26, 2024 1572 1575 1549 1570 32,369 -9.45(-0.60%)
Jun 25, 2024 1586 1592 1556 1579 34,849 -12.95(-0.81%)
Jun 24, 2024 1580 1604 1569 1592 41,044 +19.04(+1.21%)
Jun 21, 2024 1570 1573 1551 1573 68,642 +2.49(+0.16%)
Jun 20, 2024 1556 1574 1551 1570 52,764 +11.86(+0.76%)
Jun 18, 2024 1554 1567 1548 1559 54,004 +4.55(+0.29%)
Jun 17, 2024 1543 1555 1534 1554 57,629 +9.98(+0.65%)
Jun 14, 2024 1544 1554 1538 1544 26,492 -6.20(-0.40%)
Jun 13, 2024 1555 1558 1547 1550 25,759 -6.77(-0.43%)
Jun 12, 2024 1556 1569 1546 1557 30,268 +1.98(+0.13%)
Jun 11, 2024 1574 1576 1548 1555 38,223 -24.64(-1.56%)
Jun 10, 2024 1597 1597 1576 1580 37,420 -21.73(-1.36%)
Jun 07, 2024 1603 1615 1596 1601 27,894 +1.59(+0.10%)
Jun 06, 2024 1604 1608 1594 1600 26,049 -2.47(-0.15%)
Jun 05, 2024 1614 1614 1586 1602 27,468 -2.63(-0.16%)
Jun 04, 2024 1624 1628 1595 1605 29,998 -26.13(-1.60%)
Jun 03, 2024 1642 1647 1614 1631 31,682 -10.52(-0.64%)
May 31, 2024 1629 1644 1622 1642 51,122 +20.76(+1.28%)
May 30, 2024 1597 1630 1597 1621 24,730 +22.59(+1.41%)
May 29, 2024 1594 1610 1594 1598 33,898 -5.41(-0.34%)
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%)
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.