• Subscribe
  • Magazine
  • Past Issues
  • Surveys
  • Industry Statistics
  • About Us
  • Members Only
  • Best Places to Work
    • Recent Quotes
    My Watchlist
    Indicators
    PennEnergy Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Markel Corp (NY: MKL )

    1,533.79 -21.73 (-1.40%)
    Official Closing Price Updated: 7:00 PM EDT, Sep 6, 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 (%)
    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%)
    Sep 03, 2024 1596 1614 1568 1575 39,700 -25.49(-1.59%)
    Aug 30, 2024 1599 1612 1585 1601 42,503 +9.44(+0.59%)
    Aug 29, 2024 1579 1599 1551 1591 17,323 +15.31(+0.97%)
    Aug 28, 2024 1576 1590 1562 1576 24,575 +2.68(+0.17%)
    Aug 27, 2024 1570 1586 1566 1573 26,784 -1.27(-0.08%)
    Aug 26, 2024 1580 1590 1570 1575 20,385 -0.37(-0.02%)
    Aug 23, 2024 1572 1593 1565 1575 21,002 +10.88(+0.70%)
    Aug 22, 2024 1563 1572 1551 1564 25,579 -2.52(-0.16%)
    Aug 21, 2024 1559 1576 1541 1567 27,079 +19.59(+1.27%)
    Aug 20, 2024 1562 1573 1542 1547 18,543 -10.53(-0.68%)
    Aug 19, 2024 1550 1569 1550 1557 17,216 +8.90(+0.57%)
    Aug 16, 2024 1541 1564 1540 1549 24,531 +4.08(+0.26%)
    Aug 15, 2024 1550 1565 1541 1544 27,495 +7.83(+0.51%)
    Aug 14, 2024 1529 1541 1522 1537 38,210 +15.79(+1.04%)
    Aug 13, 2024 1518 1523 1508 1521 32,346 +12.94(+0.86%)
    Aug 12, 2024 1526 1542 1506 1508 20,552 -13.99(-0.92%)
    Aug 09, 2024 1522 1527 1509 1522 22,350 +8.49(+0.56%)
    Aug 08, 2024 1498 1519 1495 1513 34,713 +18.88(+1.26%)
    Aug 07, 2024 1519 1537 1491 1495 39,464 -9.48(-0.63%)
    Aug 06, 2024 1528 1533 1504 1504 52,962 -7.73(-0.51%)
    Aug 05, 2024 1527 1541 1493 1512 52,631 -48.66(-3.12%)
    Aug 02, 2024 1553 1572 1538 1560 51,311 -5.96(-0.38%)
    Aug 01, 2024 1638 1642 1543 1566 81,842 -72.47(-4.42%)
    Jul 31, 2024 1650 1655 1632 1639 46,796 -6.84(-0.42%)
    Jul 30, 2024 1628 1661 1628 1646 42,896 +20.62(+1.27%)
    Jul 29, 2024 1615 1626 1610 1625 48,529 +10.78(+0.67%)
    Jul 26, 2024 1581 1618 1581 1614 59,697 +43.68(+2.78%)
    Jul 25, 2024 1568 1584 1560 1571 47,038 +5.41(+0.35%)
    Jul 24, 2024 1561 1572 1553 1565 37,964 +1.77(+0.11%)
    Jul 23, 2024 1568 1572 1551 1563 42,805 +0.77(+0.05%)
    Jul 22, 2024 1573 1582 1561 1563 30,166 -10.74(-0.68%)
    Jul 19, 2024 1621 1621 1572 1573 41,401 -39.63(-2.46%)
    Jul 18, 2024 1612 1652 1607 1613 47,384 -7.19(-0.44%)
    Jul 17, 2024 1615 1626 1613 1620 35,399 +9.80(+0.61%)
    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%)
    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.