MKL - Markel Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20191,136.711,139.951,122.201,125.111,125.1133,600
Dec 10, 20191,129.171,143.001,129.171,137.001,137.0042,800
Dec 09, 20191,134.001,140.281,127.001,131.681,131.6834,400
Dec 06, 20191,123.441,138.651,123.441,134.121,134.1228,600
Dec 05, 20191,115.581,127.181,113.031,120.241,120.2434,300
Dec 04, 20191,105.091,123.791,104.801,111.001,111.0042,200
Dec 03, 20191,114.311,119.401,103.211,107.251,107.2544,400
Dec 02, 20191,136.011,139.991,121.911,121.921,121.9234,300
Nov 29, 20191,145.371,148.991,134.461,135.551,135.5518,200
Nov 27, 20191,135.651,149.001,127.221,143.431,143.4326,100
Nov 26, 20191,115.581,137.051,115.001,134.901,134.9044,800
Nov 25, 20191,114.651,124.001,111.961,115.001,115.0026,500
Nov 22, 20191,100.171,115.501,100.171,111.961,111.9633,300
Nov 21, 20191,123.001,130.001,100.711,102.501,102.5040,800
Nov 20, 20191,125.891,139.901,117.701,124.001,124.0068,100
Nov 19, 20191,125.001,129.701,114.121,122.591,122.5939,300
Nov 18, 20191,124.501,132.861,122.051,125.891,125.8928,700
Nov 15, 20191,130.721,134.731,121.011,123.381,123.3830,100
Nov 14, 20191,133.461,140.291,126.021,129.871,129.8745,100
Nov 13, 20191,139.671,146.391,134.121,135.431,135.4320,100
Nov 12, 20191,158.071,161.511,142.181,143.131,143.1329,100
Nov 11, 20191,160.271,179.211,157.311,157.541,157.5421,200
Nov 08, 20191,174.371,179.071,160.211,165.421,165.4221,000
Nov 07, 20191,179.271,186.281,168.601,174.501,174.5032,900
Nov 06, 20191,167.791,183.431,164.011,178.581,178.5851,000
Nov 05, 20191,170.281,177.001,163.211,168.921,168.9226,400
Nov 04, 20191,177.851,184.231,167.001,170.251,170.2532,600
Nov 01, 20191,172.091,182.981,163.501,173.861,173.8639,200
Oct 31, 20191,159.611,177.181,150.451,171.001,171.0043,700
Oct 30, 20191,121.121,175.001,119.001,164.831,164.8360,000
Oct 29, 20191,107.491,119.001,105.221,118.691,118.6940,800
Oct 28, 20191,112.051,116.901,100.001,109.991,109.9921,400
Oct 25, 20191,116.021,123.941,108.621,110.771,110.7723,500
Oct 24, 20191,136.071,146.781,113.011,115.331,115.3321,200
Oct 23, 20191,136.851,149.991,121.011,135.531,135.5340,900
Oct 22, 20191,152.801,153.501,131.211,136.271,136.2725,200
Oct 21, 20191,132.991,156.991,131.601,153.051,153.0530,900
Oct 18, 20191,123.921,136.081,115.001,130.991,130.9937,000
Oct 17, 20191,137.551,140.851,112.051,127.861,127.8633,800
Oct 16, 20191,142.041,142.041,120.101,137.441,137.4455,100
Oct 15, 20191,146.801,149.931,141.091,145.331,145.3325,800
Oct 14, 20191,147.731,148.981,136.021,143.201,143.2018,600
Oct 11, 20191,150.001,155.971,141.521,144.981,144.9818,700
Oct 10, 20191,142.111,152.731,140.001,144.851,144.8525,500
Oct 09, 20191,150.201,155.001,142.741,146.671,146.6723,500
Oct 08, 20191,162.221,163.801,145.061,145.281,145.2832,800
Oct 07, 20191,177.941,180.281,168.221,169.651,169.6534,900
Oct 04, 20191,167.941,185.231,164.061,179.771,179.7738,100
Oct 03, 20191,148.811,165.641,139.311,163.651,163.6546,000
Oct 02, 20191,170.001,172.811,147.201,152.181,152.1831,600
Oct 01, 20191,182.991,216.471,167.321,172.211,172.2142,700
Sep 30, 20191,185.861,187.181,173.301,181.901,181.9037,800
Sep 27, 20191,191.501,193.801,182.961,185.341,185.3425,600
Sep 26, 20191,199.031,204.451,190.101,190.521,190.5235,200
Sep 25, 20191,179.701,197.471,178.281,193.741,193.7429,100
Sep 24, 20191,191.471,197.831,180.031,182.301,182.3044,100
Sep 23, 20191,175.001,191.531,173.761,187.871,187.8727,500
Sep 20, 20191,188.001,194.621,180.881,185.281,185.2859,700
Sep 19, 20191,195.011,199.501,183.251,187.231,187.2329,100
Sep 18, 20191,181.891,197.991,179.061,196.231,196.2336,100
Sep 17, 20191,167.981,184.471,167.981,177.911,177.9128,500
Sep 16, 20191,158.921,175.581,155.501,175.581,175.5827,700
Sep 13, 20191,166.061,174.491,156.731,164.841,164.8430,100
Sep 12, 20191,156.161,168.751,153.201,162.941,162.9421,200
Sep 11, 20191,166.961,168.141,156.661,162.311,162.3123,800
Sep 10, 20191,169.891,170.001,144.081,167.241,167.2435,000
Sep 09, 20191,168.371,172.341,155.011,168.611,168.6126,200
Sep 06, 20191,152.291,168.911,152.261,160.181,160.1826,000
Sep 05, 20191,158.601,162.941,144.001,152.891,152.8921,500
Sep 04, 20191,154.981,156.531,143.381,152.481,152.4824,800
Sep 03, 20191,139.841,150.851,138.321,149.731,149.7338,300
Aug 30, 20191,144.171,148.501,136.541,143.081,143.0825,900
Aug 29, 20191,137.071,149.161,135.101,141.511,141.5124,700
Aug 28, 20191,129.111,136.481,121.451,131.691,131.6925,600
Aug 27, 20191,138.301,147.271,122.681,126.341,126.3427,000
Aug 26, 20191,128.141,139.001,123.761,136.411,136.4121,800
Aug 23, 20191,147.211,158.881,118.031,124.001,124.0025,700
Aug 22, 20191,139.851,148.981,130.031,146.941,146.9421,900
Aug 21, 20191,141.751,145.831,134.361,137.331,137.3322,500
Aug 20, 20191,147.571,150.471,105.001,138.481,138.4828,500
Aug 19, 20191,156.621,158.001,146.851,147.301,147.3036,500
Aug 16, 20191,135.251,153.981,132.571,152.021,152.0234,000
Aug 15, 20191,116.001,135.591,110.601,129.221,129.2231,400
Aug 14, 20191,138.731,143.581,113.511,115.291,115.2936,700
Aug 13, 20191,137.231,157.801,133.101,148.061,148.0625,900
Aug 12, 20191,140.821,154.861,125.291,139.461,139.4624,800
Aug 09, 20191,136.871,150.901,132.621,144.631,144.6333,800
Aug 08, 20191,119.371,144.381,112.951,141.281,141.2836,500
Aug 07, 20191,095.891,118.351,079.491,115.811,115.8134,500
Aug 06, 20191,090.441,106.101,083.691,103.901,103.9049,200
Aug 05, 20191,106.821,109.991,084.711,091.251,091.2541,700
Aug 02, 20191,116.271,122.501,104.881,119.241,119.2423,000
Aug 01, 20191,117.431,134.891,117.431,119.961,119.9650,700
Jul 31, 20191,133.001,151.701,095.251,113.931,113.93111,100
Jul 30, 20191,109.811,114.991,100.891,110.191,110.1944,100
Jul 29, 20191,119.401,128.171,110.601,114.911,114.9132,500
Jul 26, 20191,110.001,122.721,095.441,121.241,121.2433,500
Jul 25, 20191,100.001,109.621,095.171,105.771,105.7730,000
Jul 24, 20191,083.511,099.791,080.041,097.331,097.3331,500
Jul 23, 20191,080.751,087.991,075.011,086.321,086.3230,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...