Markel Corp (NY: MKL )

1,341.17 -21.01 (-1.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 1360 1369 1334 1341 35,719 -21.01(-1.54%)
Jun 02, 2023 1336 1365 1333 1362 43,048 +31.00(+2.33%)
Jun 01, 2023 1321 1336 1308 1331 42,168 +16.45(+1.25%)
May 31, 2023 1335 1336 1310 1315 101,196 -22.46(-1.68%)
May 30, 2023 1320 1341 1319 1337 32,691 +8.54(+0.64%)
May 26, 2023 1321 1339 1313 1329 39,865 +14.70(+1.12%)
May 25, 2023 1317 1328 1302 1314 27,082 -4.60(-0.35%)
May 24, 2023 1336 1339 1317 1319 29,529 -22.72(-1.69%)
May 23, 2023 1353 1354 1334 1341 33,558 -17.77(-1.31%)
May 22, 2023 1360 1367 1335 1359 33,660 -0.33(-0.02%)
May 19, 2023 1364 1370 1353 1359 27,484 +9.15(+0.68%)
May 18, 2023 1338 1358 1332 1350 26,920 +2.13(+0.16%)
May 17, 2023 1362 1364 1339 1348 26,594 -9.22(-0.68%)
May 16, 2023 1366 1370 1350 1357 22,708 -13.47(-0.98%)
May 15, 2023 1374 1380 1369 1371 21,519 +1.76(+0.13%)
May 12, 2023 1379 1384 1360 1369 19,103 -4.85(-0.35%)
May 11, 2023 1363 1377 1352 1374 21,612 +7.25(+0.53%)
May 10, 2023 1382 1382 1356 1367 21,666 -2.10(-0.15%)
May 09, 2023 1364 1377 1360 1369 20,980 -5.23(-0.38%)
May 08, 2023 1360 1377 1348 1374 27,162 +21.82(+1.61%)
May 05, 2023 1350 1365 1344 1352 26,773 +15.63(+1.17%)
May 04, 2023 1342 1343 1319 1336 28,530 -6.70(-0.50%)
May 03, 2023 1355 1365 1343 1343 30,527 -3.53(-0.26%)
May 02, 2023 1367 1368 1325 1347 24,694 -28.15(-2.05%)
May 01, 2023 1361 1396 1361 1375 29,439 +6.35(+0.46%)
Apr 28, 2023 1324 1378 1314 1369 52,260 +44.89(+3.39%)
Apr 27, 2023 1310 1336 1272 1324 58,792 +12.16(+0.93%)
Apr 26, 2023 1322 1340 1311 1311 38,242 -6.97(-0.53%)
Apr 25, 2023 1325 1339 1318 1318 30,473 -14.06(-1.06%)
Apr 24, 2023 1333 1349 1323 1333 25,964 +2.95(+0.22%)
Apr 21, 2023 1357 1357 1319 1330 51,611 -27.67(-2.04%)
Apr 20, 2023 1358 1363 1348 1357 26,151 -0.03(-0.00%)
Apr 19, 2023 1359 1367 1356 1357 25,403 +1.87(+0.14%)
Apr 18, 2023 1343 1361 1340 1355 37,315 +15.60(+1.16%)
Apr 17, 2023 1316 1343 1311 1340 27,047 +20.11(+1.52%)
Apr 14, 2023 1342 1345 1316 1320 29,371 -22.83(-1.70%)
Apr 13, 2023 1326 1348 1320 1343 25,780 +14.71(+1.11%)
Apr 12, 2023 1326 1337 1319 1328 27,285 +11.04(+0.84%)
Apr 11, 2023 1302 1323 1299 1317 21,646 +12.18(+0.93%)
Apr 10, 2023 1311 1316 1296 1305 33,453 -14.13(-1.07%)
Apr 06, 2023 1298 1319 1298 1319 31,612 +20.89(+1.61%)
Apr 05, 2023 1291 1303 1287 1298 28,154 +3.52(+0.27%)
Apr 04, 2023 1300 1306 1281 1294 50,655 -2.16(-0.17%)
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.