MKL - Markel Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 20181,096.001,106.951,091.911,102.511,102.515,069
Jun 21, 20181,100.001,108.001,089.801,101.241,101.2432,300
Jun 20, 20181,109.971,116.001,095.971,100.031,100.0333,600
Jun 19, 20181,095.001,110.131,095.001,103.441,103.4437,600
Jun 18, 20181,102.001,107.651,096.001,103.311,103.3135,900
Jun 15, 20181,098.551,113.001,092.421,113.001,113.0052,100
Jun 14, 20181,100.201,110.001,091.001,099.901,099.9034,800
Jun 13, 20181,111.201,117.861,097.511,099.751,099.7518,900
Jun 12, 20181,118.001,118.031,106.131,108.711,108.7126,100
Jun 11, 20181,115.891,118.701,108.161,118.551,118.5526,900
Jun 08, 20181,110.141,118.711,105.001,117.591,117.5923,400
Jun 07, 20181,112.121,112.391,105.921,109.081,109.0823,600
Jun 06, 20181,107.801,114.221,103.021,109.911,109.9134,700
Jun 05, 20181,104.131,108.891,096.501,106.971,106.9727,300
Jun 04, 20181,099.991,108.971,091.101,103.101,103.1032,300
Jun 01, 20181,109.801,113.701,086.281,095.591,095.5942,900
May 31, 20181,112.201,114.001,086.561,097.081,097.0855,700
May 30, 20181,113.151,122.981,111.131,114.111,114.1136,000
May 29, 20181,122.211,132.921,109.971,111.051,111.0538,300
May 25, 20181,134.201,143.411,134.201,134.681,134.6821,300
May 24, 20181,139.841,143.631,130.501,141.381,141.3817,000
May 23, 20181,148.021,149.861,130.401,138.841,138.8423,000
May 22, 20181,152.011,168.001,146.351,148.961,148.9624,100
May 21, 20181,138.561,180.001,131.831,151.731,151.7331,700
May 18, 20181,123.061,138.981,121.211,135.391,135.3924,700
May 17, 20181,129.921,132.691,120.631,123.011,123.0120,900
May 16, 20181,130.001,140.471,123.381,130.181,130.1823,500
May 15, 20181,130.001,135.001,121.011,126.681,126.6825,300
May 14, 20181,157.981,157.981,130.021,131.691,131.6924,500
May 11, 20181,147.531,159.481,147.531,158.001,158.0031,100
May 10, 20181,146.791,156.001,142.731,153.151,153.1522,200
May 09, 20181,142.731,148.001,135.251,145.491,145.4917,300
May 08, 20181,133.001,142.981,129.051,134.831,134.8326,100
May 07, 20181,129.001,135.621,124.131,134.631,134.6329,300
May 04, 20181,107.561,128.361,107.561,124.251,124.2548,400
May 03, 20181,129.251,131.921,107.961,108.771,108.7736,800
May 02, 20181,140.991,145.001,127.001,133.031,133.0322,800
May 01, 20181,132.091,143.271,128.501,141.471,141.4725,200
Apr 30, 20181,148.751,158.791,129.531,130.041,130.0437,700
Apr 27, 20181,146.011,150.131,130.811,146.801,146.8020,300
Apr 26, 20181,139.001,150.311,131.111,146.011,146.0136,200
Apr 25, 20181,179.891,179.891,136.001,137.491,137.4945,500
Apr 24, 20181,166.171,167.931,152.031,156.751,156.7528,600
Apr 23, 20181,153.091,165.301,153.091,165.111,165.1124,900
Apr 20, 20181,159.971,161.491,148.561,153.081,153.0816,700
Apr 19, 20181,153.001,160.161,150.371,155.171,155.1728,900
Apr 18, 20181,161.111,165.001,149.191,150.001,150.0029,000
Apr 17, 20181,157.501,168.311,155.011,158.001,158.0051,000
Apr 16, 20181,157.251,171.861,150.001,150.531,150.5334,700
Apr 13, 20181,161.541,167.991,146.891,153.511,153.5133,000
Apr 12, 20181,166.901,170.961,153.831,153.831,153.8317,300
Apr 11, 20181,159.001,165.891,151.881,155.001,155.0016,500
Apr 10, 20181,162.001,164.801,153.031,156.671,156.6716,800
Apr 09, 20181,156.901,165.981,136.001,148.811,148.8129,600
Apr 06, 20181,156.311,164.611,135.351,148.161,148.1624,800
Apr 05, 20181,157.771,165.001,155.201,161.231,161.2313,700
Apr 04, 20181,141.561,160.001,128.811,155.421,155.4224,700
Apr 03, 20181,163.811,167.031,144.011,150.971,150.9748,200
Apr 02, 20181,174.951,174.951,145.001,159.681,159.6836,800
Mar 29, 20181,166.041,178.001,159.951,170.251,170.2522,500
Mar 28, 20181,154.921,168.691,145.501,154.681,154.6822,400
Mar 27, 20181,159.831,162.981,140.401,149.041,149.0435,100
Mar 26, 20181,168.001,173.901,145.001,153.001,153.0040,000
Mar 23, 20181,157.281,157.281,146.531,151.741,151.7442,500
Mar 22, 20181,167.781,183.811,155.021,155.601,155.6029,400
Mar 21, 20181,185.281,191.441,168.001,170.201,170.2023,400
Mar 20, 20181,160.461,194.981,155.011,182.131,182.1347,900
Mar 19, 20181,161.261,164.991,147.351,152.341,152.3434,300
Mar 16, 20181,140.771,164.701,140.771,159.311,159.3160,100
Mar 15, 20181,142.271,157.001,130.001,139.361,139.3640,600
Mar 14, 20181,150.801,156.901,140.021,142.271,142.2728,900
Mar 13, 20181,145.001,155.001,139.501,147.181,147.1817,500
Mar 12, 20181,145.001,152.001,136.251,139.611,139.6117,200
Mar 09, 20181,135.731,154.741,135.731,145.001,145.0021,900
Mar 08, 20181,133.801,136.461,126.211,135.731,135.7319,900
Mar 07, 20181,128.051,142.181,128.051,129.071,129.0725,500
Mar 06, 20181,133.851,144.701,125.001,138.691,138.6927,000
Mar 05, 20181,109.301,139.991,105.821,130.461,130.4627,200
Mar 02, 20181,100.001,117.901,090.001,116.301,116.3020,700
Mar 01, 20181,119.491,122.501,101.151,102.661,102.6625,900
Feb 28, 20181,125.001,129.861,111.111,112.001,112.0026,000
Feb 27, 20181,131.001,136.101,123.091,123.091,123.0924,800
Feb 26, 20181,124.741,132.461,118.471,128.241,128.2418,100
Feb 23, 20181,111.771,122.891,107.001,121.901,121.9017,200
Feb 22, 20181,117.801,123.021,105.001,107.001,107.0019,400
Feb 21, 20181,110.901,131.071,110.371,112.731,112.7320,500
Feb 20, 20181,123.841,129.831,107.841,108.001,108.0036,100
Feb 16, 20181,130.271,143.821,125.001,130.061,130.0628,000
Feb 15, 20181,122.001,138.191,122.001,132.941,132.9421,700
Feb 14, 20181,092.001,121.451,088.851,115.011,115.0123,500
Feb 13, 20181,085.891,099.391,077.561,097.521,097.5225,400
Feb 12, 20181,092.631,107.801,078.551,088.321,088.3240,200
Feb 09, 20181,067.181,090.331,054.501,084.971,084.9735,800
Feb 08, 20181,103.741,116.901,058.061,058.061,058.0648,200
Feb 07, 20181,135.001,139.871,096.021,103.921,103.9246,500
Feb 06, 20181,070.001,107.501,049.951,095.001,095.0053,200
Feb 05, 20181,104.591,125.751,085.001,087.101,087.1037,100
Feb 02, 20181,142.931,151.351,104.221,117.371,117.3754,100
Feb 01, 20181,148.271,156.701,132.941,148.511,148.5135,500
Jan 31, 20181,140.211,156.991,139.041,147.691,147.6953,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...