MKL - Markel Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20191,078.341,086.231,077.751,082.301,082.3010,383
Jun 17, 20191,087.711,089.811,076.821,077.751,077.7535,700
Jun 14, 20191,080.621,088.701,077.751,087.721,087.7217,800
Jun 13, 20191,080.061,083.901,072.501,081.321,081.3223,000
Jun 12, 20191,079.531,083.731,075.001,078.841,078.8427,300
Jun 11, 20191,080.701,084.011,075.001,080.941,080.9440,300
Jun 10, 20191,094.131,094.131,072.581,079.371,079.3742,800
Jun 07, 20191,082.201,090.991,077.241,090.001,090.0033,200
Jun 06, 20191,093.691,099.001,080.001,081.761,081.7627,200
Jun 05, 20191,082.001,095.831,077.011,090.001,090.0027,900
Jun 04, 20191,074.621,084.891,070.001,081.351,081.3555,500
Jun 03, 20191,060.001,075.001,050.951,073.011,073.0143,400
May 31, 20191,050.001,059.511,046.601,058.871,058.8739,700
May 30, 20191,067.001,074.991,052.111,055.391,055.3928,300
May 29, 20191,043.001,066.331,039.301,064.971,064.9761,400
May 28, 20191,058.711,066.801,047.351,049.791,049.79167,400
May 24, 20191,069.551,071.741,051.021,059.551,059.5550,800
May 23, 20191,079.471,087.291,055.011,064.591,064.5958,700
May 22, 20191,071.001,086.591,067.001,086.401,086.4065,600
May 21, 20191,058.881,074.881,055.001,074.691,074.6954,200
May 20, 20191,057.101,070.001,052.651,057.641,057.6458,300
May 17, 20191,052.531,069.511,052.531,060.991,060.9953,300
May 16, 20191,052.131,063.901,050.001,060.231,060.2336,400
May 15, 20191,028.311,052.991,026.321,047.171,047.1749,300
May 14, 20191,037.751,048.551,033.001,034.771,034.7729,700
May 13, 20191,034.221,043.021,027.631,034.361,034.3642,300
May 10, 20191,037.021,060.001,030.011,051.041,051.0448,200
May 09, 20191,037.651,045.331,026.351,043.851,043.8563,400
May 08, 20191,052.001,064.901,043.001,043.931,043.9339,000
May 07, 20191,060.001,065.521,046.631,052.471,052.4755,900
May 06, 20191,046.011,070.501,035.001,065.731,065.7345,000
May 03, 20191,066.581,070.001,054.371,061.551,061.5539,300
May 02, 20191,062.401,079.661,054.871,062.341,062.3462,900
May 01, 20191,071.261,085.001,058.301,061.031,061.0383,300
Apr 30, 20191,054.301,074.581,052.331,071.511,071.5184,100
Apr 29, 20191,030.511,060.001,030.511,057.141,057.1454,000
Apr 26, 20191,029.401,035.001,021.571,030.571,030.5754,900
Apr 25, 20191,016.561,032.941,010.011,029.441,029.4464,200
Apr 24, 20191,025.001,037.871,014.411,027.491,027.4958,700
Apr 23, 20191,014.461,029.111,008.181,027.191,027.1944,100
Apr 22, 20191,010.521,019.981,000.001,015.531,015.5339,000
Apr 18, 20191,014.461,023.991,011.951,014.821,014.8247,300
Apr 17, 20191,013.001,022.001,008.901,012.341,012.3446,300
Apr 16, 20191,008.191,015.921,005.641,013.671,013.6770,300
Apr 15, 20191,000.001,010.00998.141,002.751,002.7561,700
Apr 12, 2019990.001,006.30987.821,001.151,001.1579,800
Apr 11, 2019980.00987.01978.16985.78985.7887,600
Apr 10, 2019983.25985.00978.38979.66979.6674,000
Apr 09, 2019982.53986.11975.92980.07980.0780,200
Apr 08, 2019983.00986.24977.01980.47980.4784,500
Apr 05, 2019983.60986.00981.48982.76982.76107,800
Apr 04, 2019980.92990.00980.92983.34983.3443,100
Apr 03, 2019976.00982.18970.42980.00980.0079,600
Apr 02, 2019984.09988.00977.46978.74978.7443,200
Apr 01, 2019999.031,002.59982.51984.19984.1972,600
Mar 29, 2019985.671,004.64985.00996.24996.2473,100
Mar 28, 2019977.30983.77976.07981.73981.7332,400
Mar 27, 2019978.75985.32975.50980.22980.2233,100
Mar 26, 2019989.39993.95978.71980.27980.2739,500
Mar 25, 2019980.00992.70978.00985.72985.7236,700
Mar 22, 2019987.88994.49980.92984.51984.5141,900
Mar 21, 2019982.66999.82982.50990.36990.3629,500
Mar 20, 2019990.00995.99982.02987.88987.8838,900
Mar 19, 20191,003.121,005.25988.79991.16991.1649,400
Mar 18, 20191,011.761,017.98997.58997.94997.9452,800
Mar 15, 20191,009.161,022.001,006.011,008.781,008.7856,400
Mar 14, 2019998.951,007.41988.051,004.731,004.73114,800
Mar 13, 2019981.00994.14980.55989.23989.2346,400
Mar 12, 2019975.62984.78972.65980.55980.5549,600
Mar 11, 2019959.25974.15953.66968.80968.8037,600
Mar 08, 2019959.99965.00950.16957.49957.4944,300
Mar 07, 2019968.65975.40960.24960.51960.5136,100
Mar 06, 2019983.78991.58972.67974.01974.0134,400
Mar 05, 2019983.56994.13981.20991.64991.6426,700
Mar 04, 20191,007.761,009.99981.55990.69990.6934,500
Mar 01, 20191,010.551,013.81991.501,006.281,006.2843,300
Feb 28, 20191,002.051,012.161,001.561,004.881,004.8896,200
Feb 27, 20191,008.761,015.94999.461,002.051,002.0532,100
Feb 26, 2019999.061,014.83997.401,013.021,013.0260,500
Feb 25, 20191,010.001,013.741,000.291,002.421,002.4252,200
Feb 22, 20191,007.641,013.45995.581,002.001,002.0052,200
Feb 21, 20191,017.061,022.121,003.011,010.401,010.4031,300
Feb 20, 20191,016.161,024.711,008.031,019.761,019.7638,900
Feb 19, 20191,007.641,024.921,007.641,016.871,016.8744,100
Feb 15, 20191,018.151,024.801,008.001,009.801,009.8074,700
Feb 14, 20191,015.251,028.471,005.011,010.381,010.3837,100
Feb 13, 20191,037.431,043.751,015.001,016.871,016.8745,400
Feb 12, 20191,026.001,036.501,025.001,031.771,031.7740,100
Feb 11, 20191,019.001,022.891,011.621,020.141,020.1433,400
Feb 08, 20191,011.961,019.011,001.251,018.011,018.0132,600
Feb 07, 20191,010.011,024.861,002.001,012.621,012.6244,300
Feb 06, 20191,047.901,066.101,011.111,018.001,018.0092,300
Feb 05, 20191,067.551,079.241,060.251,069.201,069.2041,600
Feb 04, 20191,055.961,068.051,051.871,065.501,065.5033,100
Feb 01, 20191,055.121,060.291,018.011,060.291,060.2942,800
Jan 31, 20191,051.651,058.421,042.771,053.511,053.5129,600
Jan 30, 20191,035.211,054.941,026.351,051.631,051.6337,500
Jan 29, 20191,048.001,048.001,027.481,031.461,031.4626,800
Jan 28, 20191,037.901,043.201,030.881,034.751,034.7533,400
Jan 25, 20191,040.001,048.181,029.171,038.741,038.7449,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...