Markel Corp (NY: MKL )

1,542.01 -24.17 (-1.54%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 1152 1175 1146 1170 39,216 +18.95(+1.65%)
Jul 30, 2018 1150 1160 1145 1151 22,224 +0.85(+0.07%)
Jul 27, 2018 1161 1170 1148 1150 25,300 -8.57(-0.74%)
Jul 26, 2018 1149 1163 1145 1159 17,195 +11.77(+1.03%)
Jul 25, 2018 1138 1150 1133 1147 13,974 +7.25(+0.64%)
Jul 24, 2018 1143 1149 1134 1140 28,481 -3.18(-0.28%)
Jul 23, 2018 1146 1149 1135 1143 20,317 -4.83(-0.42%)
Jul 20, 2018 1143 1148 1135 1148 27,529 +7.45(+0.65%)
Jul 19, 2018 1139 1146 1133 1140 17,237 -1.99(-0.17%)
Jul 18, 2018 1133 1148 1133 1142 19,913 +9.83(+0.87%)
Jul 17, 2018 1144 1149 1131 1132 13,261 -10.46(-0.92%)
Jul 16, 2018 1129 1145 1120 1143 21,788 +13.43(+1.19%)
Jul 13, 2018 1126 1134 1121 1130 25,682 +0.62(+0.05%)
Jul 12, 2018 1131 1134 1124 1129 20,484 +2.46(+0.22%)
Jul 11, 2018 1115 1130 1111 1126 19,187 +5.84(+0.52%)
Jul 10, 2018 1123 1129 1115 1121 22,402 -1.83(-0.16%)
Jul 09, 2018 1113 1125 1108 1122 35,041 +10.43(+0.94%)
Jul 06, 2018 1094 1112 1090 1112 36,860 +17.83(+1.63%)
Jul 05, 2018 1087 1095 1082 1094 24,738 +10.67(+0.98%)
Jul 03, 2018 1083 1083 1083 0 -0.13(-0.01%)
Jul 02, 2018 1085 1095 1078 1084 45,752 -0.74(-0.07%)
Jun 29, 2018 1088 1102 1084 1084 42,843 -2.36(-0.22%)
Jun 28, 2018 1090 1097 1084 1087 43,301 -3.70(-0.34%)
Jun 27, 2018 1108 1108 1090 1090 24,580 -11.38(-1.03%)
Jun 26, 2018 1103 1111 1096 1102 23,928 +0.29(+0.03%)
Jun 25, 2018 1106 1117 1099 1102 35,331 -13.18(-1.18%)
Jun 22, 2018 1096 1116 1092 1115 61,387 +13.44(+1.22%)
Jun 21, 2018 1100 1108 1090 1101 32,529 +1.21(+0.11%)
Jun 20, 2018 1110 1116 1096 1100 33,574 -3.41(-0.31%)
Jun 19, 2018 1095 1110 1095 1103 37,620 +0.13(+0.01%)
Jun 18, 2018 1102 1108 1096 1103 35,857 -9.69(-0.87%)
Jun 15, 2018 1113 1092 1113 52,116 +13.10(+1.19%)
Jun 14, 2018 1100 1110 1091 1100 34,873 +0.15(+0.01%)
Jun 13, 2018 1111 1118 1098 1100 18,930 -8.96(-0.81%)
Jun 12, 2018 1118 1118 1106 1109 26,384 -9.84(-0.88%)
Jun 11, 2018 1116 1119 1108 1119 26,921 +0.96(+0.09%)
Jun 08, 2018 1110 1119 1105 1118 23,418 +8.51(+0.77%)
Jun 07, 2018 1112 1112 1106 1109 23,616 -0.83(-0.07%)
Jun 06, 2018 1103 1110 34,842 +2.94(+0.27%)
Jun 05, 2018 1104 1109 1096 1107 27,597 +3.87(+0.35%)
Jun 04, 2018 1100 1109 1091 1103 32,371 +7.51(+0.69%)
Jun 01, 2018 1110 1114 1086 1096 43,110 -1.49(-0.14%)
May 31, 2018 1112 1114 1087 1097 55,666 -17.03(-1.53%)
May 30, 2018 1113 1123 1111 1114 35,974 +3.06(+0.28%)
May 29, 2018 1122 1133 1110 1111 38,315 -23.63(-2.08%)
May 25, 2018 1135 1135 1135 0 -6.70(-0.59%)
May 24, 2018 1140 1144 1130 1141 17,266 +2.54(+0.22%)
May 23, 2018 1148 1150 1130 1139 23,034 -10.12(-0.88%)
May 22, 2018 1152 1168 1146 1149 24,144 -2.77(-0.24%)
May 21, 2018 1139 1180 1132 1152 31,987 +16.34(+1.44%)
May 18, 2018 1123 1139 1121 1135 24,747 +12.38(+1.10%)
May 17, 2018 1130 1133 1121 1123 20,955 -7.17(-0.63%)
May 16, 2018 1130 1140 1123 1130 23,517 +3.50(+0.31%)
May 15, 2018 1130 1135 1121 1127 25,320 -5.01(-0.44%)
May 14, 2018 1158 1158 1130 1132 24,475 -26.31(-2.27%)
May 11, 2018 1148 1159 1148 1158 31,235 +4.85(+0.42%)
May 10, 2018 1147 1156 1143 1153 22,204 +7.66(+0.67%)
May 09, 2018 1143 1148 1135 1145 17,346 +10.66(+0.94%)
May 08, 2018 1133 1143 1129 1135 26,213 +0.20(+0.02%)
May 07, 2018 1129 1136 1124 1135 29,336 +10.38(+0.92%)
May 04, 2018 1108 1128 1108 1124 48,494 +15.48(+1.40%)
May 03, 2018 1129 1132 1108 1109 36,817 -24.26(-2.14%)
May 02, 2018 1141 1145 1127 1133 22,782 -8.44(-0.74%)
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.