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 |
|---|---|---|---|---|---|---|
| Sep 20, 2018 | 1,204.91 | 1,225.00 | 1,197.52 | 1,215.11 | 1,215.11 | 23,711 |
| Sep 19, 2018 | 1,201.27 | 1,217.83 | 1,191.20 | 1,203.45 | 1,203.45 | 35,300 |
| Sep 18, 2018 | 1,205.25 | 1,220.12 | 1,198.05 | 1,218.38 | 1,218.38 | 34,000 |
| Sep 17, 2018 | 1,204.36 | 1,204.36 | 1,195.95 | 1,203.05 | 1,203.05 | 17,900 |
| Sep 14, 2018 | 1,200.00 | 1,208.95 | 1,197.25 | 1,202.55 | 1,202.55 | 19,500 |
| Sep 13, 2018 | 1,187.56 | 1,201.82 | 1,187.56 | 1,199.61 | 1,199.61 | 23,100 |
| Sep 12, 2018 | 1,186.84 | 1,190.84 | 1,181.06 | 1,186.78 | 1,186.78 | 19,400 |
| Sep 11, 2018 | 1,187.65 | 1,201.64 | 1,185.34 | 1,189.32 | 1,189.32 | 22,200 |
| Sep 10, 2018 | 1,202.69 | 1,203.01 | 1,186.10 | 1,190.19 | 1,190.19 | 21,800 |
| Sep 07, 2018 | 1,205.00 | 1,210.85 | 1,195.26 | 1,200.44 | 1,200.44 | 16,900 |
| Sep 06, 2018 | 1,201.69 | 1,214.26 | 1,201.69 | 1,208.52 | 1,208.52 | 24,700 |
| Sep 05, 2018 | 1,201.31 | 1,212.93 | 1,192.15 | 1,203.12 | 1,203.12 | 21,600 |
| Sep 04, 2018 | 1,209.32 | 1,214.97 | 1,190.04 | 1,199.91 | 1,199.91 | 39,500 |
| Aug 31, 2018 | 1,195.64 | 1,214.99 | 1,193.85 | 1,208.80 | 1,208.80 | 43,700 |
| Aug 30, 2018 | 1,203.93 | 1,217.99 | 1,191.11 | 1,198.44 | 1,198.44 | 30,800 |
| Aug 29, 2018 | 1,218.55 | 1,219.00 | 1,203.89 | 1,207.04 | 1,207.04 | 26,600 |
| Aug 28, 2018 | 1,215.00 | 1,219.95 | 1,207.00 | 1,211.37 | 1,211.37 | 25,200 |
| Aug 27, 2018 | 1,220.00 | 1,222.00 | 1,207.52 | 1,214.50 | 1,214.50 | 30,600 |
| Aug 24, 2018 | 1,218.00 | 1,225.00 | 1,214.43 | 1,217.82 | 1,217.82 | 15,100 |
| Aug 23, 2018 | 1,213.00 | 1,221.88 | 1,212.50 | 1,216.93 | 1,216.93 | 17,300 |
| Aug 22, 2018 | 1,218.42 | 1,227.70 | 1,207.52 | 1,213.70 | 1,213.70 | 21,200 |
| Aug 21, 2018 | 1,212.50 | 1,228.32 | 1,212.25 | 1,217.89 | 1,217.89 | 37,500 |
| Aug 20, 2018 | 1,204.32 | 1,216.25 | 1,198.01 | 1,211.43 | 1,211.43 | 19,200 |
| Aug 17, 2018 | 1,199.33 | 1,216.66 | 1,195.64 | 1,203.38 | 1,203.38 | 11,300 |
| Aug 16, 2018 | 1,196.01 | 1,209.43 | 1,193.20 | 1,200.50 | 1,200.50 | 20,200 |
| Aug 15, 2018 | 1,183.90 | 1,196.88 | 1,182.18 | 1,191.83 | 1,191.83 | 25,700 |
| Aug 14, 2018 | 1,190.20 | 1,203.98 | 1,184.35 | 1,184.56 | 1,184.56 | 36,000 |
| Aug 13, 2018 | 1,183.78 | 1,198.09 | 1,179.51 | 1,189.95 | 1,189.95 | 19,800 |
| Aug 10, 2018 | 1,180.66 | 1,188.60 | 1,174.01 | 1,185.74 | 1,185.74 | 18,700 |
| Aug 09, 2018 | 1,177.00 | 1,185.00 | 1,170.82 | 1,183.01 | 1,183.01 | 34,500 |
| Aug 08, 2018 | 1,183.30 | 1,183.30 | 1,175.00 | 1,176.87 | 1,176.87 | 16,600 |
| Aug 07, 2018 | 1,181.00 | 1,194.40 | 1,175.00 | 1,181.77 | 1,181.77 | 27,300 |
| Aug 06, 2018 | 1,178.71 | 1,187.85 | 1,175.00 | 1,180.94 | 1,180.94 | 25,600 |
| Aug 03, 2018 | 1,180.76 | 1,194.87 | 1,175.00 | 1,179.00 | 1,179.00 | 33,600 |
| Aug 02, 2018 | 1,197.99 | 1,198.99 | 1,178.08 | 1,178.91 | 1,178.91 | 34,000 |
| Aug 01, 2018 | 1,165.00 | 1,226.95 | 1,160.00 | 1,203.56 | 1,203.56 | 57,800 |
| Jul 31, 2018 | 1,152.00 | 1,174.99 | 1,146.00 | 1,170.00 | 1,170.00 | 39,200 |
| Jul 30, 2018 | 1,150.00 | 1,159.85 | 1,145.39 | 1,151.05 | 1,151.05 | 22,200 |
| Jul 27, 2018 | 1,161.00 | 1,169.60 | 1,148.16 | 1,150.20 | 1,150.20 | 25,300 |
| Jul 26, 2018 | 1,148.86 | 1,162.61 | 1,145.02 | 1,158.77 | 1,158.77 | 17,000 |
| Jul 25, 2018 | 1,138.40 | 1,150.00 | 1,132.90 | 1,147.00 | 1,147.00 | 13,900 |
| Jul 24, 2018 | 1,142.68 | 1,148.90 | 1,133.70 | 1,139.75 | 1,139.75 | 28,500 |
| Jul 23, 2018 | 1,145.54 | 1,148.89 | 1,135.00 | 1,142.93 | 1,142.93 | 20,300 |
| Jul 20, 2018 | 1,143.06 | 1,147.95 | 1,135.00 | 1,147.76 | 1,147.76 | 27,500 |
| Jul 19, 2018 | 1,138.55 | 1,146.41 | 1,133.39 | 1,140.31 | 1,140.31 | 17,200 |
| Jul 18, 2018 | 1,132.92 | 1,148.04 | 1,132.92 | 1,142.30 | 1,142.30 | 19,900 |
| Jul 17, 2018 | 1,143.71 | 1,149.00 | 1,130.82 | 1,132.47 | 1,132.47 | 13,200 |
| Jul 16, 2018 | 1,128.98 | 1,145.01 | 1,120.50 | 1,142.93 | 1,142.93 | 21,600 |
| Jul 13, 2018 | 1,126.00 | 1,133.99 | 1,120.52 | 1,129.50 | 1,129.50 | 25,700 |
| Jul 12, 2018 | 1,130.99 | 1,134.00 | 1,124.11 | 1,128.88 | 1,128.88 | 20,400 |
| Jul 11, 2018 | 1,114.52 | 1,130.00 | 1,110.59 | 1,126.42 | 1,126.42 | 19,200 |
| Jul 10, 2018 | 1,123.03 | 1,129.00 | 1,115.19 | 1,120.58 | 1,120.58 | 22,400 |
| Jul 09, 2018 | 1,113.05 | 1,124.99 | 1,108.21 | 1,122.41 | 1,122.41 | 34,700 |
| Jul 06, 2018 | 1,094.00 | 1,112.07 | 1,090.00 | 1,111.98 | 1,111.98 | 36,900 |
| Jul 05, 2018 | 1,086.70 | 1,094.55 | 1,082.07 | 1,094.15 | 1,094.15 | 24,700 |
| Jul 03, 2018 | 1,087.60 | 1,094.30 | 1,081.10 | 1,083.48 | 1,083.48 | 15,100 |
| Jul 02, 2018 | 1,085.01 | 1,094.95 | 1,078.02 | 1,083.61 | 1,083.61 | 45,800 |
| Jun 29, 2018 | 1,087.99 | 1,102.37 | 1,084.35 | 1,084.35 | 1,084.35 | 42,800 |
| Jun 28, 2018 | 1,089.98 | 1,097.00 | 1,083.92 | 1,086.71 | 1,086.71 | 43,300 |
| Jun 27, 2018 | 1,107.80 | 1,107.80 | 1,090.31 | 1,090.41 | 1,090.41 | 24,600 |
| Jun 26, 2018 | 1,103.11 | 1,111.00 | 1,095.65 | 1,101.79 | 1,101.79 | 23,900 |
| Jun 25, 2018 | 1,106.01 | 1,116.75 | 1,099.00 | 1,101.50 | 1,101.50 | 35,300 |
| Jun 22, 2018 | 1,096.00 | 1,116.22 | 1,091.91 | 1,114.68 | 1,114.68 | 48,300 |
| Jun 21, 2018 | 1,100.00 | 1,108.00 | 1,089.80 | 1,101.24 | 1,101.24 | 32,300 |
| Jun 20, 2018 | 1,109.97 | 1,116.00 | 1,095.97 | 1,100.03 | 1,100.03 | 33,600 |
| Jun 19, 2018 | 1,095.00 | 1,110.13 | 1,095.00 | 1,103.44 | 1,103.44 | 37,600 |
| Jun 18, 2018 | 1,102.00 | 1,107.65 | 1,096.00 | 1,103.31 | 1,103.31 | 35,900 |
| Jun 15, 2018 | 1,098.55 | 1,113.00 | 1,092.42 | 1,113.00 | 1,113.00 | 52,100 |
| Jun 14, 2018 | 1,100.20 | 1,110.00 | 1,091.00 | 1,099.90 | 1,099.90 | 34,800 |
| Jun 13, 2018 | 1,111.20 | 1,117.86 | 1,097.51 | 1,099.75 | 1,099.75 | 18,900 |
| Jun 12, 2018 | 1,118.00 | 1,118.03 | 1,106.13 | 1,108.71 | 1,108.71 | 26,100 |
| Jun 11, 2018 | 1,115.89 | 1,118.70 | 1,108.16 | 1,118.55 | 1,118.55 | 26,900 |
| Jun 08, 2018 | 1,110.14 | 1,118.71 | 1,105.00 | 1,117.59 | 1,117.59 | 23,400 |
| Jun 07, 2018 | 1,112.12 | 1,112.39 | 1,105.92 | 1,109.08 | 1,109.08 | 23,600 |
| Jun 06, 2018 | 1,107.80 | 1,114.22 | 1,103.02 | 1,109.91 | 1,109.91 | 34,700 |
| Jun 05, 2018 | 1,104.13 | 1,108.89 | 1,096.50 | 1,106.97 | 1,106.97 | 27,300 |
| Jun 04, 2018 | 1,099.99 | 1,108.97 | 1,091.10 | 1,103.10 | 1,103.10 | 32,300 |
| Jun 01, 2018 | 1,109.80 | 1,113.70 | 1,086.28 | 1,095.59 | 1,095.59 | 42,900 |
| May 31, 2018 | 1,112.20 | 1,114.00 | 1,086.56 | 1,097.08 | 1,097.08 | 55,700 |
| May 30, 2018 | 1,113.15 | 1,122.98 | 1,111.13 | 1,114.11 | 1,114.11 | 36,000 |
| May 29, 2018 | 1,122.21 | 1,132.92 | 1,109.97 | 1,111.05 | 1,111.05 | 38,300 |
| May 25, 2018 | 1,134.20 | 1,143.41 | 1,134.20 | 1,134.68 | 1,134.68 | 21,300 |
| May 24, 2018 | 1,139.84 | 1,143.63 | 1,130.50 | 1,141.38 | 1,141.38 | 17,000 |
| May 23, 2018 | 1,148.02 | 1,149.86 | 1,130.40 | 1,138.84 | 1,138.84 | 23,000 |
| May 22, 2018 | 1,152.01 | 1,168.00 | 1,146.35 | 1,148.96 | 1,148.96 | 24,100 |
| May 21, 2018 | 1,138.56 | 1,180.00 | 1,131.83 | 1,151.73 | 1,151.73 | 31,700 |
| May 18, 2018 | 1,123.06 | 1,138.98 | 1,121.21 | 1,135.39 | 1,135.39 | 24,700 |
| May 17, 2018 | 1,129.92 | 1,132.69 | 1,120.63 | 1,123.01 | 1,123.01 | 20,900 |
| May 16, 2018 | 1,130.00 | 1,140.47 | 1,123.38 | 1,130.18 | 1,130.18 | 23,500 |
| May 15, 2018 | 1,130.00 | 1,135.00 | 1,121.01 | 1,126.68 | 1,126.68 | 25,300 |
| May 14, 2018 | 1,157.98 | 1,157.98 | 1,130.02 | 1,131.69 | 1,131.69 | 24,500 |
| May 11, 2018 | 1,147.53 | 1,159.48 | 1,147.53 | 1,158.00 | 1,158.00 | 31,100 |
| May 10, 2018 | 1,146.79 | 1,156.00 | 1,142.73 | 1,153.15 | 1,153.15 | 22,200 |
| May 09, 2018 | 1,142.73 | 1,148.00 | 1,135.25 | 1,145.49 | 1,145.49 | 17,300 |
| May 08, 2018 | 1,133.00 | 1,142.98 | 1,129.05 | 1,134.83 | 1,134.83 | 26,100 |
| May 07, 2018 | 1,129.00 | 1,135.62 | 1,124.13 | 1,134.63 | 1,134.63 | 29,300 |
| May 04, 2018 | 1,107.56 | 1,128.36 | 1,107.56 | 1,124.25 | 1,124.25 | 48,400 |
| May 03, 2018 | 1,129.25 | 1,131.92 | 1,107.96 | 1,108.77 | 1,108.77 | 36,800 |
| May 02, 2018 | 1,140.99 | 1,145.00 | 1,127.00 | 1,133.03 | 1,133.03 | 22,800 |
| May 01, 2018 | 1,132.09 | 1,143.27 | 1,128.50 | 1,141.47 | 1,141.47 | 25,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
