Advertisement
Advertisement
U.S. markets close in 3 hours 24 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Markel Corporation (MKL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1,315.06+11.19 (+0.86%)
As of 12:34PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20221,312.041,332.301,305.011,315.061,315.0612,214
Jun 27, 20221,285.221,313.311,278.571,303.871,303.8742,700
Jun 24, 20221,279.911,296.461,267.301,292.861,292.86132,000
Jun 23, 20221,270.721,290.031,258.501,270.591,270.5927,700
Jun 22, 20221,272.501,281.001,262.421,270.021,270.0235,900
Jun 21, 20221,293.591,300.001,281.761,284.831,284.8341,600
Jun 17, 20221,252.051,292.661,251.771,282.201,282.2086,800
Jun 16, 20221,279.561,287.701,254.501,261.211,261.2142,100
Jun 15, 20221,309.481,328.361,288.041,299.251,299.2537,200
Jun 14, 20221,293.511,315.531,287.321,296.651,296.6535,300
Jun 13, 20221,302.001,309.351,286.401,291.341,291.3439,300
Jun 10, 20221,333.491,345.781,315.251,330.891,330.8923,100
Jun 09, 20221,376.011,383.101,344.611,346.631,346.6321,800
Jun 08, 20221,399.001,407.751,370.001,380.361,380.3639,000
Jun 07, 20221,384.651,411.771,375.011,408.671,408.6747,900
Jun 06, 20221,390.331,403.301,384.741,392.251,392.2527,200
Jun 03, 20221,376.011,391.381,369.131,380.161,380.1628,700
Jun 02, 20221,374.971,392.021,354.791,388.441,388.4432,900
Jun 01, 20221,380.221,386.501,345.661,367.741,367.7443,000
May 31, 20221,393.281,393.281,361.201,369.431,369.4383,100
May 27, 20221,389.081,405.111,383.201,403.911,403.9131,400
May 26, 20221,344.001,388.371,344.001,377.071,377.0738,800
May 25, 20221,340.001,349.021,333.541,340.001,340.0041,200
May 24, 20221,348.481,350.131,321.161,341.661,341.6626,700
May 23, 20221,338.571,360.021,325.201,351.341,351.3441,200
May 20, 20221,361.071,370.001,307.261,333.081,333.0882,400
May 19, 20221,335.231,364.631,322.411,354.871,354.8753,900
May 18, 20221,356.591,371.771,345.371,348.891,348.8961,100
May 17, 20221,372.141,379.991,346.021,364.071,364.0766,500
May 16, 20221,326.501,339.191,320.321,325.111,325.1136,300
May 13, 20221,302.941,331.391,302.101,325.451,325.4549,400
May 12, 20221,275.931,297.431,275.131,291.061,291.0674,600
May 11, 20221,289.771,314.021,281.201,283.181,283.1842,000
May 10, 20221,302.941,318.831,275.031,287.391,287.3955,600
May 09, 20221,315.201,323.091,282.531,287.071,287.0754,700
May 06, 20221,324.101,332.161,308.801,329.021,329.0267,200
May 05, 20221,351.181,368.001,324.571,336.531,336.5349,100
May 04, 20221,343.601,369.781,335.771,368.791,368.7949,700
May 03, 20221,351.091,359.941,340.681,343.431,343.4353,200
May 02, 20221,345.191,363.661,326.111,348.731,348.7352,800
Apr 29, 20221,394.361,397.901,351.401,353.281,353.2850,800
Apr 28, 20221,405.771,409.991,377.561,397.831,397.8356,400
Apr 27, 20221,427.591,440.971,389.771,400.021,400.0272,500
Apr 26, 20221,440.061,454.911,424.721,424.721,424.7241,100
Apr 25, 20221,456.001,456.001,419.071,451.371,451.3756,500
Apr 22, 20221,481.931,483.981,463.521,464.641,464.6438,200
Apr 21, 20221,502.511,519.251,482.121,483.211,483.2150,700
Apr 20, 20221,482.651,498.811,476.771,497.391,497.3932,100
Apr 19, 20221,486.361,489.951,468.001,471.741,471.7441,600
Apr 18, 20221,474.001,489.021,472.001,478.871,478.8734,200
Apr 14, 20221,480.971,487.101,472.041,475.001,475.0082,200
Apr 13, 20221,475.501,488.601,471.941,479.231,479.2335,100
Apr 12, 20221,477.451,492.641,474.261,480.591,480.5942,500
Apr 11, 20221,484.691,499.591,475.571,477.201,477.2053,400
Apr 08, 20221,487.201,499.001,480.941,482.481,482.4863,300
Apr 07, 20221,490.761,510.001,485.831,485.831,485.8361,800
Apr 06, 20221,474.981,503.701,474.981,495.531,495.5341,600
Apr 05, 20221,466.261,486.891,465.011,473.691,473.6976,700
Apr 04, 20221,490.871,490.871,473.181,476.211,476.2175,800
Apr 01, 20221,492.001,498.481,477.421,493.221,493.2270,700
Mar 31, 20221,490.001,498.031,472.921,475.241,475.2483,800
Mar 30, 20221,492.141,496.891,482.241,492.891,492.8949,700
Mar 29, 20221,502.891,502.891,476.301,491.981,491.9889,200
Mar 28, 20221,500.001,500.001,465.511,487.291,487.2971,700
Mar 25, 20221,501.751,513.001,492.481,502.581,502.5883,200
Mar 24, 20221,475.001,504.241,473.111,504.211,504.21118,000
Mar 23, 20221,453.471,478.491,452.011,469.501,469.5068,400
Mar 22, 20221,446.961,469.331,437.101,463.971,463.9791,500
Mar 21, 20221,450.001,467.291,419.161,444.661,444.66117,800
Mar 18, 20221,423.331,430.161,395.001,429.001,429.00108,300
Mar 17, 20221,375.211,417.051,366.201,412.551,412.55106,400
Mar 16, 20221,385.501,387.181,355.681,383.721,383.7291,400
Mar 15, 20221,367.991,389.191,355.101,372.791,372.79113,000
Mar 14, 20221,319.991,363.441,304.501,355.511,355.51135,800
Mar 11, 20221,287.801,313.511,281.011,301.661,301.6686,700
Mar 10, 20221,257.021,287.521,245.511,281.881,281.88102,500
Mar 09, 20221,256.441,273.651,242.851,265.221,265.2282,700
Mar 08, 20221,218.021,247.631,200.341,218.311,218.3183,600
Mar 07, 20221,247.281,254.621,216.571,218.981,218.9864,500
Mar 04, 20221,253.101,261.141,239.671,259.241,259.2458,500
Mar 03, 20221,262.031,266.081,247.061,260.211,260.2134,900
Mar 02, 20221,228.961,259.831,224.131,258.211,258.2161,700
Mar 01, 20221,229.521,239.741,214.231,226.641,226.6466,600
Feb 28, 20221,233.161,246.271,220.021,242.911,242.9169,100
Feb 25, 20221,222.071,259.701,222.011,255.491,255.4944,200
Feb 24, 20221,194.911,214.531,185.001,212.631,212.6361,800
Feb 23, 20221,245.461,255.351,217.931,221.731,221.7351,800
Feb 22, 20221,259.481,260.381,233.011,240.141,240.1434,300
Feb 18, 20221,251.171,263.781,246.851,253.001,253.0028,800
Feb 17, 20221,268.621,268.621,241.021,250.391,250.3930,300
Feb 16, 20221,254.191,277.761,254.191,275.061,275.0648,300
Feb 15, 20221,249.401,265.951,244.001,260.891,260.8951,900
Feb 14, 20221,239.861,245.951,224.971,235.501,235.5045,400
Feb 11, 20221,253.831,265.221,233.141,242.001,242.0035,000
Feb 10, 20221,260.671,270.001,248.001,253.361,253.3635,000
Feb 09, 20221,277.371,285.001,256.511,260.971,260.9741,700
Feb 08, 20221,267.081,278.341,261.581,273.371,273.3732,100
Feb 07, 20221,264.961,275.831,252.021,263.591,263.5942,100
Feb 04, 20221,268.591,284.701,251.601,260.611,260.6155,400
Feb 03, 20221,284.371,291.541,251.021,260.181,260.1866,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement