Markel Corp (NY: MKL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	1648	1676	1638	1651	40,707	+14.60(+0.89%)
Nov 07, 2024	1648	1648	1621	1636	43,114	-7.51(-0.46%)
Nov 06, 2024	1615	1648	1597	1644	53,231	+84.80(+5.44%)
Nov 05, 2024	1550	1562	1540	1559	57,410	+8.32(+0.54%)
Nov 04, 2024	1546	1554	1535	1551	52,710	+5.53(+0.36%)
Nov 01, 2024	1536	1559	1536	1545	68,666	+2.99(+0.19%)
Oct 31, 2024	1545	1586	1521	1542	100,389	-24.17(-1.54%)
Oct 30, 2024	1562	1579	1550	1566	75,084	+1.73(+0.11%)
Oct 29, 2024	1563	1569	1553	1564	90,136	+0.45(+0.03%)
Oct 28, 2024	1554	1571	1554	1564	46,834	+14.20(+0.92%)
Oct 25, 2024	1581	1589	1546	1550	28,461	-28.33(-1.80%)
Oct 24, 2024	1595	1595	1565	1578	46,774	+10.57(+0.67%)
Oct 23, 2024	1581	1586	1558	1568	41,542	-18.37(-1.16%)
Oct 22, 2024	1589	1599	1566	1586	27,205	-13.25(-0.83%)
Oct 21, 2024	1590	1603	1579	1599	45,405	+8.53(+0.54%)
Oct 18, 2024	1590	1598	1584	1591	40,910	-3.43(-0.22%)
Oct 17, 2024	1580	1598	1580	1594	30,430	+19.09(+1.21%)
Oct 16, 2024	1565	1585	1562	1575	22,909	+8.87(+0.57%)
Oct 15, 2024	1571	1587	1562	1566	33,941	-2.06(-0.13%)
Oct 14, 2024	1555	1572	1546	1568	34,395	+11.00(+0.71%)
Oct 11, 2024	1555	1569	1542	1557	34,224	+9.56(+0.62%)
Oct 10, 2024	1575	1582	1544	1548	37,637	-16.71(-1.07%)
Oct 09, 2024	1558	1573	1548	1564	33,258	+5.13(+0.33%)
Oct 08, 2024	1553	1575	1546	1559	34,756	+9.33(+0.60%)
Oct 07, 2024	1600	1600	1545	1550	52,919	-53.82(-3.36%)
Oct 04, 2024	1578	1604	1576	1604	29,211	+38.12(+2.43%)
Oct 03, 2024	1552	1571	1547	1566	41,015	+3.20(+0.20%)
Oct 02, 2024	1570	1575	1555	1562	30,174	-10.35(-0.66%)
Oct 01, 2024	1574	1594	1561	1573	34,014	+4.14(+0.26%)
Sep 30, 2024	1567	1569	1547	1569	47,452	-0.50(-0.03%)
Sep 27, 2024	1576	1581	1566	1569	28,363	-5.64(-0.36%)
Sep 26, 2024	1558	1579	1550	1575	28,148	+16.83(+1.08%)
Sep 25, 2024	1573	1573	1553	1558	24,351	-14.27(-0.91%)
Sep 24, 2024	1573	1580	1560	1572	27,076	-0.11(-0.01%)
Sep 23, 2024	1575	1584	1561	1572	31,287	+1.68(+0.11%)
Sep 20, 2024	1578	1584	1566	1571	59,989	-14.07(-0.89%)
Sep 19, 2024	1581	1589	1568	1585	31,285	+15.27(+0.97%)
Sep 18, 2024	1575	1584	1552	1569	26,599	-9.09(-0.58%)
Sep 17, 2024	1582	1598	1576	1578	31,699	+3.65(+0.23%)
Sep 16, 2024	1564	1580	1560	1575	24,002	+17.25(+1.11%)
Sep 13, 2024	1557	1568	1545	1558	27,372	+16.58(+1.08%)
Sep 12, 2024	1532	1544	1520	1541	32,733	+9.56(+0.62%)
Sep 11, 2024	1527	1534	1494	1531	48,757	+6.10(+0.40%)
Sep 10, 2024	1556	1557	1515	1525	36,841	-29.22(-1.88%)
Sep 09, 2024	1540	1564	1528	1555	45,093	+20.77(+1.35%)
Sep 06, 2024	1557	1566	1533	1534	35,065	-21.73(-1.40%)
Sep 05, 2024	1583	1583	1551	1556	31,077	-14.93(-0.95%)
Sep 04, 2024	1571	1584	1563	1570	28,743	-4.74(-0.30%)

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.