U.S. Markets close in 1 hr 6 mins

Markel Corporation (MKL)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
955.99-0.13 (-0.01%)
As of 2:47PM EDT. Market open.
People also watch
LUKWTMYBAMBRK-B
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 2017955.00958.35952.67955.99955.9921,201
Jun 21, 2017964.00965.07952.64956.12956.1210,900
Jun 20, 2017969.00969.20957.60962.59962.5948,800
Jun 19, 2017985.00990.98966.96968.72968.7239,900
Jun 16, 2017986.30986.30977.40982.66982.6694,700
Jun 15, 2017987.45993.07984.65989.77989.7735,300
Jun 14, 2017987.20994.00986.37992.04992.0417,700
Jun 13, 2017986.73992.85986.73988.41988.4126,400
Jun 12, 2017987.00994.00985.60990.25990.2531,500
Jun 09, 2017989.52993.88984.27992.01992.0134,300
Jun 08, 2017980.50996.38978.64986.63986.6349,500
Jun 07, 2017984.99987.33977.57980.51980.5130,700
Jun 06, 2017987.00988.89980.41980.75980.7527,400
Jun 05, 2017989.39991.45984.60989.37989.3725,000
Jun 02, 2017983.50989.75979.96989.38989.3831,100
Jun 01, 2017977.00984.00976.67983.38983.3833,700
May 31, 2017970.75977.87969.94977.25977.2537,700
May 30, 2017967.80969.76963.23968.25968.25103,200
May 26, 2017983.55984.40966.21967.57967.5733,100
May 25, 2017981.51990.03978.85989.51989.5130,000
May 24, 2017967.80978.81967.80978.67978.6729,200
May 23, 2017955.40967.97953.66966.62966.6228,000
May 22, 2017954.25958.94954.25956.51956.5119,600
May 19, 2017959.03960.41952.52953.90953.9020,900
May 18, 2017942.89958.50942.89956.92956.9234,400
May 17, 2017938.80945.00936.95943.33943.3341,100
May 16, 2017956.99956.99944.60944.60944.6017,700
May 15, 2017945.61958.29945.20956.71956.7131,000
May 12, 2017952.71961.52946.96947.11947.1124,900
May 11, 2017956.12963.28952.08961.81961.8122,400
May 10, 2017961.91965.35957.96957.96957.9620,400
May 09, 2017961.70972.32960.80961.74961.7426,000
May 08, 2017972.90975.48961.80963.48963.4820,300
May 05, 2017968.31972.61966.83970.23970.2325,400
May 04, 2017963.13969.88963.13968.82968.8236,000
May 03, 2017964.53967.01960.00963.98963.9824,900
May 02, 2017974.77976.16962.88964.97964.9729,600
May 01, 2017976.00979.35971.43974.78974.7825,000
Apr 28, 2017983.51984.86968.45969.60969.6028,200
Apr 27, 2017962.05991.31962.05984.29984.2929,300
Apr 26, 2017977.13984.26975.13978.01978.0129,300
Apr 25, 2017977.80982.71975.00980.32980.3227,000
Apr 24, 2017971.31976.38968.13974.08974.0828,500
Apr 21, 2017967.90970.01965.00969.28969.2818,300
Apr 20, 2017970.00970.00964.49967.28967.2826,000
Apr 19, 2017969.74969.74964.01965.89965.8925,200
Apr 18, 2017968.70969.79963.61968.16968.1626,000
Apr 17, 2017965.09970.00962.47970.00970.0025,200
Apr 13, 2017965.00969.47961.18961.82961.8227,500
Apr 12, 2017965.21971.30958.60966.68966.6837,300
Apr 11, 2017978.99978.99965.21968.34968.3443,600
Apr 10, 2017970.07978.00969.30976.80976.8016,500
Apr 07, 2017967.41979.11961.67974.30974.3040,900
Apr 06, 2017969.94973.30965.01970.12970.1223,600
Apr 05, 2017988.99990.50970.85972.11972.1141,300
Apr 04, 2017972.42988.79969.15987.93987.9340,800
Apr 03, 2017978.79979.85964.00972.12972.1236,400
Mar 31, 2017970.01979.66968.65975.86975.8628,700
Mar 30, 2017964.51970.16964.51969.48969.4818,600
Mar 29, 2017959.55967.44959.35964.00964.0028,900
Mar 28, 2017955.02961.70951.93960.07960.0728,200
Mar 27, 2017946.55957.80942.31954.65954.6530,400
Mar 24, 2017953.50958.01947.00949.16949.1630,500
Mar 23, 2017950.50966.08950.50953.91953.91117,200
Mar 22, 2017960.79962.17950.68953.02953.0241,300
Mar 21, 2017972.01974.64961.16962.19962.1928,100
Mar 20, 2017972.20973.56967.40969.12969.1229,300
Mar 17, 2017982.79984.80974.51980.17980.1733,600
Mar 16, 2017976.96980.93975.43980.62980.6222,000
Mar 15, 2017980.56984.56973.43975.17975.1735,000
Mar 14, 2017978.27983.09976.27981.04981.0421,000
Mar 13, 2017973.87980.11973.87979.59979.5922,200
Mar 10, 2017979.03982.03974.30975.96975.9636,500
Mar 09, 2017977.81983.04975.66977.46977.4628,400
Mar 08, 2017980.01985.81976.56977.50977.5021,300
Mar 07, 2017985.49988.86980.01980.05980.0526,000
Mar 06, 2017980.57987.46980.57986.03986.0323,600
Mar 03, 2017976.80984.90976.80984.58984.5829,200
Mar 02, 2017986.18988.01979.30980.50980.5026,800
Mar 01, 2017992.00992.00980.62982.76982.7637,200
Feb 28, 2017971.02982.44971.02979.73979.7340,300
Feb 27, 2017973.71979.78972.91975.57975.5728,200
Feb 24, 2017982.67985.00976.07976.98976.9832,100
Feb 23, 2017970.00986.73969.60986.73986.7340,500
Feb 22, 2017985.00985.70970.22973.07973.0742,900
Feb 21, 2017964.99985.97961.67981.23981.2359,800
Feb 17, 2017953.75964.77953.75964.71964.7127,900
Feb 16, 2017955.86961.44953.30959.53959.5336,600
Feb 15, 2017946.60955.88946.60955.85955.8527,800
Feb 14, 2017945.12955.05945.00949.78949.7828,600
Feb 13, 2017944.00950.70944.00949.32949.3227,600
Feb 10, 2017941.05950.00937.86943.51943.5142,700
Feb 09, 2017911.98944.76911.98942.92942.9261,300
Feb 08, 2017920.87920.87909.00911.98911.9848,600
Feb 07, 2017923.55923.55915.40922.03922.0334,600
Feb 06, 2017921.05928.73919.57921.85921.8537,000
Feb 03, 2017930.00933.87925.06927.62927.6225,300
Feb 02, 2017917.93930.00915.68925.63925.6328,600
Feb 01, 2017929.69930.13920.43922.89922.8934,200
Jan 31, 2017912.95925.31909.28925.00925.0034,000
*Close price adjusted for dividends and splits.
Loading more data...