MKL - Markel Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 27, 2019978.75985.32975.50980.22980.2233,100
Mar 26, 2019989.39993.95978.71980.27980.2739,500
Mar 25, 2019980.00992.70978.00985.72985.7236,700
Mar 22, 2019987.88994.49980.92984.51984.5141,900
Mar 21, 2019982.66999.82982.50990.36990.3629,500
Mar 20, 2019990.00995.99982.02987.88987.8838,900
Mar 19, 20191,003.121,005.25988.79991.16991.1649,400
Mar 18, 20191,011.761,017.98997.58997.94997.9452,800
Mar 15, 20191,009.161,022.001,006.011,008.781,008.7856,400
Mar 14, 2019998.951,007.41988.051,004.731,004.73114,800
Mar 13, 2019981.00994.14980.55989.23989.2346,400
Mar 12, 2019975.62984.78972.65980.55980.5549,600
Mar 11, 2019959.25974.15953.66968.80968.8037,600
Mar 08, 2019959.99965.00950.16957.49957.4944,300
Mar 07, 2019968.65975.40960.24960.51960.5136,100
Mar 06, 2019983.78991.58972.67974.01974.0134,400
Mar 05, 2019983.56994.13981.20991.64991.6426,700
Mar 04, 20191,007.761,009.99981.55990.69990.6934,500
Mar 01, 20191,010.551,013.81991.501,006.281,006.2843,300
Feb 28, 20191,002.051,012.161,001.561,004.881,004.8896,200
Feb 27, 20191,008.761,015.94999.461,002.051,002.0532,100
Feb 26, 2019999.061,014.83997.401,013.021,013.0260,500
Feb 25, 20191,010.001,013.741,000.291,002.421,002.4252,200
Feb 22, 20191,007.641,013.45995.581,002.001,002.0052,200
Feb 21, 20191,017.061,022.121,003.011,010.401,010.4031,300
Feb 20, 20191,016.161,024.711,008.031,019.761,019.7638,900
Feb 19, 20191,007.641,024.921,007.641,016.871,016.8744,100
Feb 15, 20191,018.151,024.801,008.001,009.801,009.8074,700
Feb 14, 20191,015.251,028.471,005.011,010.381,010.3837,100
Feb 13, 20191,037.431,043.751,015.001,016.871,016.8745,400
Feb 12, 20191,026.001,036.501,025.001,031.771,031.7740,100
Feb 11, 20191,019.001,022.891,011.621,020.141,020.1433,400
Feb 08, 20191,011.961,019.011,001.251,018.011,018.0132,600
Feb 07, 20191,010.011,024.861,002.001,012.621,012.6244,300
Feb 06, 20191,047.901,066.101,011.111,018.001,018.0092,300
Feb 05, 20191,067.551,079.241,060.251,069.201,069.2041,600
Feb 04, 20191,055.961,068.051,051.871,065.501,065.5033,100
Feb 01, 20191,055.121,060.291,018.011,060.291,060.2942,800
Jan 31, 20191,051.651,058.421,042.771,053.511,053.5129,600
Jan 30, 20191,035.211,054.941,026.351,051.631,051.6337,500
Jan 29, 20191,048.001,048.001,027.481,031.461,031.4626,800
Jan 28, 20191,037.901,043.201,030.881,034.751,034.7533,400
Jan 25, 20191,040.001,048.181,029.171,038.741,038.7449,800
Jan 24, 20191,037.161,041.801,022.511,038.881,038.8829,400
Jan 23, 20191,037.371,060.001,033.851,040.331,040.3335,100
Jan 22, 20191,066.321,081.001,034.711,035.001,035.0044,200
Jan 18, 20191,067.221,071.931,057.791,068.201,068.2033,300
Jan 17, 20191,054.711,064.991,050.141,056.351,056.3527,800
Jan 16, 20191,048.131,063.991,037.721,055.301,055.3052,100
Jan 15, 20191,029.171,042.341,022.111,040.101,040.1028,700
Jan 14, 20191,038.421,043.301,020.011,030.061,030.0641,000
Jan 11, 20191,044.001,047.001,025.021,039.151,039.1531,200
Jan 10, 20191,034.091,044.371,030.261,041.481,041.4839,100
Jan 09, 20191,048.001,052.661,025.001,039.361,039.3651,000
Jan 08, 20191,050.731,053.901,026.931,040.421,040.4244,000
Jan 07, 20191,033.801,050.691,030.781,040.011,040.0127,100
Jan 04, 20191,012.001,046.401,012.001,029.311,029.3158,600
Jan 03, 20191,019.901,029.501,005.101,007.431,007.4332,400
Jan 02, 20191,021.881,043.621,012.791,022.241,022.2434,400
Dec 31, 20181,017.101,038.051,017.101,038.051,038.0537,800
Dec 28, 20181,013.521,030.341,000.011,014.921,014.9249,700
Dec 27, 2018988.021,010.75978.771,010.751,010.7554,500
Dec 26, 2018955.00997.51955.00996.92996.9246,900
Dec 24, 2018968.50972.29954.39954.39954.3926,300
Dec 21, 2018986.891,017.40971.51974.65974.6597,500
Dec 20, 20181,006.471,018.00980.00983.50983.5083,700
Dec 19, 20181,005.131,035.001,002.181,009.981,009.9877,400
Dec 18, 20181,033.251,036.95990.371,007.721,007.7282,200
Dec 17, 20181,045.191,048.001,021.781,027.661,027.6635,000
Dec 14, 20181,055.001,069.801,037.201,048.581,048.5857,800
Dec 13, 20181,061.181,076.801,051.001,061.181,061.1828,000
Dec 12, 20181,063.071,077.991,055.001,059.001,059.0037,200
Dec 11, 20181,063.671,080.001,049.471,061.331,061.3342,300
Dec 10, 20181,050.841,080.431,028.001,055.721,055.7277,100
Dec 07, 20181,135.001,138.981,026.011,048.231,048.23148,800
Dec 06, 20181,119.001,148.351,110.661,147.931,147.9395,600
Dec 04, 20181,153.981,153.981,131.181,136.461,136.4640,300
Dec 03, 20181,157.001,158.991,131.321,144.221,144.2246,200
Nov 30, 20181,116.551,149.961,116.551,144.141,144.1458,400
Nov 29, 20181,115.021,128.601,113.791,116.151,116.1530,700
Nov 28, 20181,098.111,120.201,091.751,120.111,120.1131,500
Nov 27, 20181,109.661,118.981,090.371,094.601,094.6036,100
Nov 26, 20181,090.601,117.341,090.021,114.901,114.9041,500
Nov 23, 20181,081.001,098.871,080.991,087.421,087.4213,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...