FinancialContent is the trusted provider of stock market information to the media industry.
Markel Corp (NY: MKL)
1,002.00 USD  -8.40 (-0.83%)
Official Closing Price  /  Updated: 4:55 PM EST, Feb 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 22, 2019 1008 1013 995.58 1002 52,200 -8.40(-0.83%)
Feb 21, 2019 1017 1022 1003 1010 31,348 -9.36(-0.92%)
Feb 20, 2019 1016 1025 1008 1020 38,946 +2.89(+0.28%)
Feb 19, 2019 1008 1025 1008 1017 44,124 +7.07(+0.70%)
Feb 15, 2019 1018 1025 1008 1010 74,900 -0.58(-0.06%)
Feb 14, 2019 1015 1028 1005 1010 37,148 -6.49(-0.64%)
Feb 13, 2019 1037 1044 1015 1017 45,358 -14.90(-1.44%)
Feb 12, 2019 1026 1036 1025 1032 40,118 +11.63(+1.14%)
Feb 11, 2019 1019 1023 1012 1020 33,447 +2.13(+0.21%)
Feb 08, 2019 1012 1019 1001 1018 32,600 +5.39(+0.53%)
Feb 07, 2019 1010 1025 1002 1013 44,278 -5.38(-0.53%)
Feb 06, 2019 1048 1066 1011 1018 92,325 -51.20(-4.79%)
Feb 05, 2019 1068 1079 1060 1069 41,594 +3.70(+0.35%)
Feb 04, 2019 1056 1068 1052 1066 33,055 +5.21(+0.49%)
Feb 01, 2019 1055 1060 1018 1060 42,800 +6.78(+0.64%)
Jan 31, 2019 1052 1058 1043 1054 29,557 +1.88(+0.18%)
Jan 30, 2019 1035 1055 1026 1052 37,546 +20.17(+1.96%)
Jan 29, 2019 1048 1048 1027 1031 26,846 -3.29(-0.32%)
Jan 28, 2019 1038 1043 1031 1035 33,386 -3.99(-0.38%)
Jan 25, 2019 1040 1048 1029 1039 49,800 -0.14(-0.01%)
Jan 24, 2019 1037 1042 1023 1039 29,439 -1.45(-0.14%)
Jan 23, 2019 1037 1060 1034 1040 35,131 +5.33(+0.51%)
Jan 22, 2019 1066 1081 1035 1035 44,183 -33.20(-3.11%)
Jan 18, 2019 1067 1072 1058 1068 33,200 +11.85(+1.12%)
Jan 17, 2019 1055 1065 1050 1056 27,758 +1.05(+0.10%)
Jan 16, 2019 1048 1064 1038 1055 52,073 +15.20(+1.46%)
Jan 15, 2019 1029 1042 1022 1040 28,700 +10.04(+0.97%)
Jan 14, 2019 1038 1043 1020 1030 41,301 -9.09(-0.87%)
Jan 11, 2019 1044 1047 1025 1039 31,200 -2.33(-0.22%)
Jan 10, 2019 1034 1044 1030 1041 38,813 +2.12(+0.20%)
Jan 09, 2019 1048 1053 1025 1039 51,020 -1.06(-0.10%)
Jan 08, 2019 1051 1054 1027 1040 42,859 +0.41(+0.04%)
Jan 07, 2019 1034 1051 1031 1040 27,091 +10.70(+1.04%)
Jan 04, 2019 1012 1046 1012 1029 58,500 +21.88(+2.17%)
Jan 03, 2019 1020 1030 1005 1007 32,381 -14.81(-1.45%)
Jan 02, 2019 1022 1044 1013 1022 34,363 -15.81(-1.52%)
Dec 31, 2018 1017 1038 1017 1038 37,800 +23.13(+2.28%)
Dec 28, 2018 1014 1030 1000 1015 49,700 +4.17(+0.41%)
Dec 27, 2018 988.02 1011 978.77 1011 54,530 +13.83(+1.39%)
Dec 26, 2018 955.00 997.51 955.00 996.92 46,852 +42.53(+4.46%)
Dec 24, 2018 968.50 972.29 954.39 954.39 26,300 -20.26(-2.08%)
Dec 21, 2018 986.89 1017 971.51 974.65 97,500 -8.85(-0.90%)
Dec 20, 2018 1006 1018 980.00 983.50 83,660 -26.48(-2.62%)
Dec 19, 2018 1005 1035 1002 1010 77,446 +2.26(+0.22%)
Dec 18, 2018 1033 1037 990.37 1008 82,219 -19.94(-1.94%)
Dec 17, 2018 1045 1048 1022 1028 35,034 -20.92(-2.00%)
Dec 14, 2018 1055 1070 1037 1049 57,800 -12.60(-1.19%)
Dec 13, 2018 1061 1077 1051 1061 28,041 +2.18(+0.21%)
Dec 12, 2018 1063 1078 1055 1059 37,229 -2.33(-0.22%)
Dec 11, 2018 1064 1080 1049 1061 42,308 +5.61(+0.53%)
Dec 10, 2018 1051 1080 1028 1056 77,079 +7.49(+0.71%)
Dec 07, 2018 1135 1139 1026 1048 148,700 -99.70(-8.69%)
Dec 06, 2018 1119 1148 1111 1148 95,644 +11.47(+1.01%)
Dec 04, 2018 1154 1154 1131 1136 40,300 -7.76(-0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More