MKL - Markel Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20191,156.621,157.281,149.541,152.791,152.793,741
Aug 16, 20191,135.251,153.981,110.601,152.021,152.0234,000
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
Jul 22, 20191,089.551,094.201,077.111,080.021,080.0214,300
Jul 19, 20191,097.721,103.581,082.931,090.201,090.2034,000
Jul 18, 20191,088.151,098.801,065.011,095.311,095.3145,700
Jul 17, 20191,098.071,101.411,085.181,088.501,088.5034,600
Jul 16, 20191,099.001,113.321,095.001,100.561,100.5631,100
Jul 15, 20191,111.811,117.021,105.781,114.461,114.4619,600
Jul 12, 20191,118.961,118.961,104.051,113.761,113.7633,100
Jul 11, 20191,120.591,129.251,116.591,118.361,118.3633,600
Jul 10, 20191,128.101,137.001,119.401,121.621,121.6237,000
Jul 09, 20191,101.001,124.981,101.001,122.271,122.2748,000
Jul 08, 20191,114.401,116.381,101.791,105.351,105.3521,100
Jul 05, 20191,105.781,117.821,100.301,116.401,116.4019,500
Jul 03, 20191,106.901,114.581,103.021,108.181,108.1817,300
Jul 02, 20191,104.001,109.801,097.921,106.891,106.8932,800
Jul 01, 20191,100.001,116.991,093.011,104.471,104.4754,000
Jun 28, 20191,076.381,091.541,071.401,089.601,089.6054,200
Jun 27, 20191,064.091,073.531,061.501,071.161,071.1626,600
Jun 26, 20191,075.891,084.461,060.591,063.981,063.9822,600
Jun 25, 20191,079.351,088.271,075.221,076.891,076.8928,900
Jun 24, 20191,079.641,091.151,075.011,077.751,077.7523,400
Jun 21, 20191,091.541,095.751,080.261,080.261,080.2658,000
Jun 20, 20191,091.591,098.591,083.571,095.881,095.8830,900
Jun 19, 20191,087.401,091.801,080.951,086.861,086.8627,300
Jun 18, 20191,078.341,086.231,077.751,084.931,084.9344,800
Jun 17, 20191,087.711,089.811,076.821,077.751,077.7535,700
Jun 14, 20191,080.621,088.701,077.751,087.721,087.7217,800
Jun 13, 20191,080.061,083.901,072.501,081.321,081.3223,000
Jun 12, 20191,079.531,083.731,075.001,078.841,078.8427,300
Jun 11, 20191,080.701,084.011,075.001,080.941,080.9440,300
Jun 10, 20191,094.131,094.131,072.581,079.371,079.3742,800
Jun 07, 20191,082.201,090.991,077.241,090.001,090.0033,200
Jun 06, 20191,093.691,099.001,080.001,081.761,081.7627,200
Jun 05, 20191,082.001,095.831,077.011,090.001,090.0027,900
Jun 04, 20191,074.621,084.891,070.001,081.351,081.3555,500
Jun 03, 20191,060.001,075.001,050.951,073.011,073.0143,400
May 31, 20191,050.001,059.511,046.601,058.871,058.8739,700
May 30, 20191,067.001,074.991,052.111,055.391,055.3928,300
May 29, 20191,043.001,066.331,039.301,064.971,064.9761,400
May 28, 20191,058.711,066.801,047.351,049.791,049.79167,400
May 24, 20191,069.551,071.741,051.021,059.551,059.5550,800
May 23, 20191,079.471,087.291,055.011,064.591,064.5958,700
May 22, 20191,071.001,086.591,067.001,086.401,086.4065,600
May 21, 20191,058.881,074.881,055.001,074.691,074.6954,200
May 20, 20191,057.101,070.001,052.651,057.641,057.6458,300
May 17, 20191,052.531,069.511,052.531,060.991,060.9953,300
May 16, 20191,052.131,063.901,050.001,060.231,060.2336,400
May 15, 20191,028.311,052.991,026.321,047.171,047.1749,300
May 14, 20191,037.751,048.551,033.001,034.771,034.7729,700
May 13, 20191,034.221,043.021,027.631,034.361,034.3642,300
May 10, 20191,037.021,060.001,030.011,051.041,051.0448,200
May 09, 20191,037.651,045.331,026.351,043.851,043.8563,400
May 08, 20191,052.001,064.901,043.001,043.931,043.9339,000
May 07, 20191,060.001,065.521,046.631,052.471,052.4755,900
May 06, 20191,046.011,070.501,035.001,065.731,065.7345,000
May 03, 20191,066.581,070.001,054.371,061.551,061.5539,300
May 02, 20191,062.401,079.661,054.871,062.341,062.3462,900
May 01, 20191,071.261,085.001,058.301,061.031,061.0383,300
Apr 30, 20191,054.301,074.581,052.331,071.511,071.5184,100
Apr 29, 20191,030.511,060.001,030.511,057.141,057.1454,000
Apr 26, 20191,029.401,035.001,021.571,030.571,030.5754,900
Apr 25, 20191,016.561,032.941,010.011,029.441,029.4464,200
Apr 24, 20191,025.001,037.871,014.411,027.491,027.4958,700
Apr 23, 20191,014.461,029.111,008.181,027.191,027.1944,100
Apr 22, 20191,010.521,019.981,000.001,015.531,015.5339,000
Apr 18, 20191,014.461,023.991,011.951,014.821,014.8247,300
Apr 17, 20191,013.001,022.001,008.901,012.341,012.3446,300
Apr 16, 20191,008.191,015.921,005.641,013.671,013.6770,300
Apr 15, 20191,000.001,010.00998.141,002.751,002.7561,700
Apr 12, 2019990.001,006.30987.821,001.151,001.1579,800
Apr 11, 2019980.00987.01978.16985.78985.7887,600
Apr 10, 2019983.25985.00978.38979.66979.6674,000
Apr 09, 2019982.53986.11975.92980.07980.0780,200
Apr 08, 2019983.00986.24977.01980.47980.4784,500
Apr 05, 2019983.60986.00981.48982.76982.76107,800
Apr 04, 2019980.92990.00980.92983.34983.3443,100
Apr 03, 2019976.00982.18970.42980.00980.0079,600
Apr 02, 2019984.09988.00977.46978.74978.7443,200
Apr 01, 2019999.031,002.59982.51984.19984.1972,600
Mar 29, 2019985.671,004.64985.00996.24996.2473,100
Mar 28, 2019977.30983.77976.07981.73981.7332,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...