MKL - Markel Corporation
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 11, 2019 | 1,136.71 | 1,139.95 | 1,122.20 | 1,125.11 | 1,125.11 | 33,600 |
| Dec 10, 2019 | 1,129.17 | 1,143.00 | 1,129.17 | 1,137.00 | 1,137.00 | 42,800 |
| Dec 09, 2019 | 1,134.00 | 1,140.28 | 1,127.00 | 1,131.68 | 1,131.68 | 34,400 |
| Dec 06, 2019 | 1,123.44 | 1,138.65 | 1,123.44 | 1,134.12 | 1,134.12 | 28,600 |
| Dec 05, 2019 | 1,115.58 | 1,127.18 | 1,113.03 | 1,120.24 | 1,120.24 | 34,300 |
| Dec 04, 2019 | 1,105.09 | 1,123.79 | 1,104.80 | 1,111.00 | 1,111.00 | 42,200 |
| Dec 03, 2019 | 1,114.31 | 1,119.40 | 1,103.21 | 1,107.25 | 1,107.25 | 44,400 |
| Dec 02, 2019 | 1,136.01 | 1,139.99 | 1,121.91 | 1,121.92 | 1,121.92 | 34,300 |
| Nov 29, 2019 | 1,145.37 | 1,148.99 | 1,134.46 | 1,135.55 | 1,135.55 | 18,200 |
| Nov 27, 2019 | 1,135.65 | 1,149.00 | 1,127.22 | 1,143.43 | 1,143.43 | 26,100 |
| Nov 26, 2019 | 1,115.58 | 1,137.05 | 1,115.00 | 1,134.90 | 1,134.90 | 44,800 |
| Nov 25, 2019 | 1,114.65 | 1,124.00 | 1,111.96 | 1,115.00 | 1,115.00 | 26,500 |
| Nov 22, 2019 | 1,100.17 | 1,115.50 | 1,100.17 | 1,111.96 | 1,111.96 | 33,300 |
| Nov 21, 2019 | 1,123.00 | 1,130.00 | 1,100.71 | 1,102.50 | 1,102.50 | 40,800 |
| Nov 20, 2019 | 1,125.89 | 1,139.90 | 1,117.70 | 1,124.00 | 1,124.00 | 68,100 |
| Nov 19, 2019 | 1,125.00 | 1,129.70 | 1,114.12 | 1,122.59 | 1,122.59 | 39,300 |
| Nov 18, 2019 | 1,124.50 | 1,132.86 | 1,122.05 | 1,125.89 | 1,125.89 | 28,700 |
| Nov 15, 2019 | 1,130.72 | 1,134.73 | 1,121.01 | 1,123.38 | 1,123.38 | 30,100 |
| Nov 14, 2019 | 1,133.46 | 1,140.29 | 1,126.02 | 1,129.87 | 1,129.87 | 45,100 |
| Nov 13, 2019 | 1,139.67 | 1,146.39 | 1,134.12 | 1,135.43 | 1,135.43 | 20,100 |
| Nov 12, 2019 | 1,158.07 | 1,161.51 | 1,142.18 | 1,143.13 | 1,143.13 | 29,100 |
| Nov 11, 2019 | 1,160.27 | 1,179.21 | 1,157.31 | 1,157.54 | 1,157.54 | 21,200 |
| Nov 08, 2019 | 1,174.37 | 1,179.07 | 1,160.21 | 1,165.42 | 1,165.42 | 21,000 |
| Nov 07, 2019 | 1,179.27 | 1,186.28 | 1,168.60 | 1,174.50 | 1,174.50 | 32,900 |
| Nov 06, 2019 | 1,167.79 | 1,183.43 | 1,164.01 | 1,178.58 | 1,178.58 | 51,000 |
| Nov 05, 2019 | 1,170.28 | 1,177.00 | 1,163.21 | 1,168.92 | 1,168.92 | 26,400 |
| Nov 04, 2019 | 1,177.85 | 1,184.23 | 1,167.00 | 1,170.25 | 1,170.25 | 32,600 |
| Nov 01, 2019 | 1,172.09 | 1,182.98 | 1,163.50 | 1,173.86 | 1,173.86 | 39,200 |
| Oct 31, 2019 | 1,159.61 | 1,177.18 | 1,150.45 | 1,171.00 | 1,171.00 | 43,700 |
| Oct 30, 2019 | 1,121.12 | 1,175.00 | 1,119.00 | 1,164.83 | 1,164.83 | 60,000 |
| Oct 29, 2019 | 1,107.49 | 1,119.00 | 1,105.22 | 1,118.69 | 1,118.69 | 40,800 |
| Oct 28, 2019 | 1,112.05 | 1,116.90 | 1,100.00 | 1,109.99 | 1,109.99 | 21,400 |
| Oct 25, 2019 | 1,116.02 | 1,123.94 | 1,108.62 | 1,110.77 | 1,110.77 | 23,500 |
| Oct 24, 2019 | 1,136.07 | 1,146.78 | 1,113.01 | 1,115.33 | 1,115.33 | 21,200 |
| Oct 23, 2019 | 1,136.85 | 1,149.99 | 1,121.01 | 1,135.53 | 1,135.53 | 40,900 |
| Oct 22, 2019 | 1,152.80 | 1,153.50 | 1,131.21 | 1,136.27 | 1,136.27 | 25,200 |
| Oct 21, 2019 | 1,132.99 | 1,156.99 | 1,131.60 | 1,153.05 | 1,153.05 | 30,900 |
| Oct 18, 2019 | 1,123.92 | 1,136.08 | 1,115.00 | 1,130.99 | 1,130.99 | 37,000 |
| Oct 17, 2019 | 1,137.55 | 1,140.85 | 1,112.05 | 1,127.86 | 1,127.86 | 33,800 |
| Oct 16, 2019 | 1,142.04 | 1,142.04 | 1,120.10 | 1,137.44 | 1,137.44 | 55,100 |
| Oct 15, 2019 | 1,146.80 | 1,149.93 | 1,141.09 | 1,145.33 | 1,145.33 | 25,800 |
| Oct 14, 2019 | 1,147.73 | 1,148.98 | 1,136.02 | 1,143.20 | 1,143.20 | 18,600 |
| Oct 11, 2019 | 1,150.00 | 1,155.97 | 1,141.52 | 1,144.98 | 1,144.98 | 18,700 |
| Oct 10, 2019 | 1,142.11 | 1,152.73 | 1,140.00 | 1,144.85 | 1,144.85 | 25,500 |
| Oct 09, 2019 | 1,150.20 | 1,155.00 | 1,142.74 | 1,146.67 | 1,146.67 | 23,500 |
| Oct 08, 2019 | 1,162.22 | 1,163.80 | 1,145.06 | 1,145.28 | 1,145.28 | 32,800 |
| Oct 07, 2019 | 1,177.94 | 1,180.28 | 1,168.22 | 1,169.65 | 1,169.65 | 34,900 |
| Oct 04, 2019 | 1,167.94 | 1,185.23 | 1,164.06 | 1,179.77 | 1,179.77 | 38,100 |
| Oct 03, 2019 | 1,148.81 | 1,165.64 | 1,139.31 | 1,163.65 | 1,163.65 | 46,000 |
| Oct 02, 2019 | 1,170.00 | 1,172.81 | 1,147.20 | 1,152.18 | 1,152.18 | 31,600 |
| Oct 01, 2019 | 1,182.99 | 1,216.47 | 1,167.32 | 1,172.21 | 1,172.21 | 42,700 |
| Sep 30, 2019 | 1,185.86 | 1,187.18 | 1,173.30 | 1,181.90 | 1,181.90 | 37,800 |
| Sep 27, 2019 | 1,191.50 | 1,193.80 | 1,182.96 | 1,185.34 | 1,185.34 | 25,600 |
| Sep 26, 2019 | 1,199.03 | 1,204.45 | 1,190.10 | 1,190.52 | 1,190.52 | 35,200 |
| Sep 25, 2019 | 1,179.70 | 1,197.47 | 1,178.28 | 1,193.74 | 1,193.74 | 29,100 |
| Sep 24, 2019 | 1,191.47 | 1,197.83 | 1,180.03 | 1,182.30 | 1,182.30 | 44,100 |
| Sep 23, 2019 | 1,175.00 | 1,191.53 | 1,173.76 | 1,187.87 | 1,187.87 | 27,500 |
| Sep 20, 2019 | 1,188.00 | 1,194.62 | 1,180.88 | 1,185.28 | 1,185.28 | 59,700 |
| Sep 19, 2019 | 1,195.01 | 1,199.50 | 1,183.25 | 1,187.23 | 1,187.23 | 29,100 |
| Sep 18, 2019 | 1,181.89 | 1,197.99 | 1,179.06 | 1,196.23 | 1,196.23 | 36,100 |
| Sep 17, 2019 | 1,167.98 | 1,184.47 | 1,167.98 | 1,177.91 | 1,177.91 | 28,500 |
| Sep 16, 2019 | 1,158.92 | 1,175.58 | 1,155.50 | 1,175.58 | 1,175.58 | 27,700 |
| Sep 13, 2019 | 1,166.06 | 1,174.49 | 1,156.73 | 1,164.84 | 1,164.84 | 30,100 |
| Sep 12, 2019 | 1,156.16 | 1,168.75 | 1,153.20 | 1,162.94 | 1,162.94 | 21,200 |
| Sep 11, 2019 | 1,166.96 | 1,168.14 | 1,156.66 | 1,162.31 | 1,162.31 | 23,800 |
| Sep 10, 2019 | 1,169.89 | 1,170.00 | 1,144.08 | 1,167.24 | 1,167.24 | 35,000 |
| Sep 09, 2019 | 1,168.37 | 1,172.34 | 1,155.01 | 1,168.61 | 1,168.61 | 26,200 |
| Sep 06, 2019 | 1,152.29 | 1,168.91 | 1,152.26 | 1,160.18 | 1,160.18 | 26,000 |
| Sep 05, 2019 | 1,158.60 | 1,162.94 | 1,144.00 | 1,152.89 | 1,152.89 | 21,500 |
| Sep 04, 2019 | 1,154.98 | 1,156.53 | 1,143.38 | 1,152.48 | 1,152.48 | 24,800 |
| Sep 03, 2019 | 1,139.84 | 1,150.85 | 1,138.32 | 1,149.73 | 1,149.73 | 38,300 |
| Aug 30, 2019 | 1,144.17 | 1,148.50 | 1,136.54 | 1,143.08 | 1,143.08 | 25,900 |
| Aug 29, 2019 | 1,137.07 | 1,149.16 | 1,135.10 | 1,141.51 | 1,141.51 | 24,700 |
| Aug 28, 2019 | 1,129.11 | 1,136.48 | 1,121.45 | 1,131.69 | 1,131.69 | 25,600 |
| Aug 27, 2019 | 1,138.30 | 1,147.27 | 1,122.68 | 1,126.34 | 1,126.34 | 27,000 |
| Aug 26, 2019 | 1,128.14 | 1,139.00 | 1,123.76 | 1,136.41 | 1,136.41 | 21,800 |
| Aug 23, 2019 | 1,147.21 | 1,158.88 | 1,118.03 | 1,124.00 | 1,124.00 | 25,700 |
| Aug 22, 2019 | 1,139.85 | 1,148.98 | 1,130.03 | 1,146.94 | 1,146.94 | 21,900 |
| Aug 21, 2019 | 1,141.75 | 1,145.83 | 1,134.36 | 1,137.33 | 1,137.33 | 22,500 |
| Aug 20, 2019 | 1,147.57 | 1,150.47 | 1,105.00 | 1,138.48 | 1,138.48 | 28,500 |
| Aug 19, 2019 | 1,156.62 | 1,158.00 | 1,146.85 | 1,147.30 | 1,147.30 | 36,500 |
| Aug 16, 2019 | 1,135.25 | 1,153.98 | 1,132.57 | 1,152.02 | 1,152.02 | 34,000 |
| Aug 15, 2019 | 1,116.00 | 1,135.59 | 1,110.60 | 1,129.22 | 1,129.22 | 31,400 |
| Aug 14, 2019 | 1,138.73 | 1,143.58 | 1,113.51 | 1,115.29 | 1,115.29 | 36,700 |
| Aug 13, 2019 | 1,137.23 | 1,157.80 | 1,133.10 | 1,148.06 | 1,148.06 | 25,900 |
| Aug 12, 2019 | 1,140.82 | 1,154.86 | 1,125.29 | 1,139.46 | 1,139.46 | 24,800 |
| Aug 09, 2019 | 1,136.87 | 1,150.90 | 1,132.62 | 1,144.63 | 1,144.63 | 33,800 |
| Aug 08, 2019 | 1,119.37 | 1,144.38 | 1,112.95 | 1,141.28 | 1,141.28 | 36,500 |
| Aug 07, 2019 | 1,095.89 | 1,118.35 | 1,079.49 | 1,115.81 | 1,115.81 | 34,500 |
| Aug 06, 2019 | 1,090.44 | 1,106.10 | 1,083.69 | 1,103.90 | 1,103.90 | 49,200 |
| Aug 05, 2019 | 1,106.82 | 1,109.99 | 1,084.71 | 1,091.25 | 1,091.25 | 41,700 |
| Aug 02, 2019 | 1,116.27 | 1,122.50 | 1,104.88 | 1,119.24 | 1,119.24 | 23,000 |
| Aug 01, 2019 | 1,117.43 | 1,134.89 | 1,117.43 | 1,119.96 | 1,119.96 | 50,700 |
| Jul 31, 2019 | 1,133.00 | 1,151.70 | 1,095.25 | 1,113.93 | 1,113.93 | 111,100 |
| Jul 30, 2019 | 1,109.81 | 1,114.99 | 1,100.89 | 1,110.19 | 1,110.19 | 44,100 |
| Jul 29, 2019 | 1,119.40 | 1,128.17 | 1,110.60 | 1,114.91 | 1,114.91 | 32,500 |
| Jul 26, 2019 | 1,110.00 | 1,122.72 | 1,095.44 | 1,121.24 | 1,121.24 | 33,500 |
| Jul 25, 2019 | 1,100.00 | 1,109.62 | 1,095.17 | 1,105.77 | 1,105.77 | 30,000 |
| Jul 24, 2019 | 1,083.51 | 1,099.79 | 1,080.04 | 1,097.33 | 1,097.33 | 31,500 |
| Jul 23, 2019 | 1,080.75 | 1,087.99 | 1,075.01 | 1,086.32 | 1,086.32 | 30,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...