Skip to main content

Markel Corp (NY: MKL )

1,654.51 +2.82 (+0.17%)
Official Closing Price Updated: 6:30 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 1652 1675 1651 1655 41,022 +2.82(+0.17%)
Nov 11, 2024 1654 1677 1645 1652 39,778 +0.95(+0.06%)
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.