MKL - Markel Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20181,204.911,225.001,197.521,215.111,215.1123,711
Sep 19, 20181,201.271,217.831,191.201,203.451,203.4535,300
Sep 18, 20181,205.251,220.121,198.051,218.381,218.3834,000
Sep 17, 20181,204.361,204.361,195.951,203.051,203.0517,900
Sep 14, 20181,200.001,208.951,197.251,202.551,202.5519,500
Sep 13, 20181,187.561,201.821,187.561,199.611,199.6123,100
Sep 12, 20181,186.841,190.841,181.061,186.781,186.7819,400
Sep 11, 20181,187.651,201.641,185.341,189.321,189.3222,200
Sep 10, 20181,202.691,203.011,186.101,190.191,190.1921,800
Sep 07, 20181,205.001,210.851,195.261,200.441,200.4416,900
Sep 06, 20181,201.691,214.261,201.691,208.521,208.5224,700
Sep 05, 20181,201.311,212.931,192.151,203.121,203.1221,600
Sep 04, 20181,209.321,214.971,190.041,199.911,199.9139,500
Aug 31, 20181,195.641,214.991,193.851,208.801,208.8043,700
Aug 30, 20181,203.931,217.991,191.111,198.441,198.4430,800
Aug 29, 20181,218.551,219.001,203.891,207.041,207.0426,600
Aug 28, 20181,215.001,219.951,207.001,211.371,211.3725,200
Aug 27, 20181,220.001,222.001,207.521,214.501,214.5030,600
Aug 24, 20181,218.001,225.001,214.431,217.821,217.8215,100
Aug 23, 20181,213.001,221.881,212.501,216.931,216.9317,300
Aug 22, 20181,218.421,227.701,207.521,213.701,213.7021,200
Aug 21, 20181,212.501,228.321,212.251,217.891,217.8937,500
Aug 20, 20181,204.321,216.251,198.011,211.431,211.4319,200
Aug 17, 20181,199.331,216.661,195.641,203.381,203.3811,300
Aug 16, 20181,196.011,209.431,193.201,200.501,200.5020,200
Aug 15, 20181,183.901,196.881,182.181,191.831,191.8325,700
Aug 14, 20181,190.201,203.981,184.351,184.561,184.5636,000
Aug 13, 20181,183.781,198.091,179.511,189.951,189.9519,800
Aug 10, 20181,180.661,188.601,174.011,185.741,185.7418,700
Aug 09, 20181,177.001,185.001,170.821,183.011,183.0134,500
Aug 08, 20181,183.301,183.301,175.001,176.871,176.8716,600
Aug 07, 20181,181.001,194.401,175.001,181.771,181.7727,300
Aug 06, 20181,178.711,187.851,175.001,180.941,180.9425,600
Aug 03, 20181,180.761,194.871,175.001,179.001,179.0033,600
Aug 02, 20181,197.991,198.991,178.081,178.911,178.9134,000
Aug 01, 20181,165.001,226.951,160.001,203.561,203.5657,800
Jul 31, 20181,152.001,174.991,146.001,170.001,170.0039,200
Jul 30, 20181,150.001,159.851,145.391,151.051,151.0522,200
Jul 27, 20181,161.001,169.601,148.161,150.201,150.2025,300
Jul 26, 20181,148.861,162.611,145.021,158.771,158.7717,000
Jul 25, 20181,138.401,150.001,132.901,147.001,147.0013,900
Jul 24, 20181,142.681,148.901,133.701,139.751,139.7528,500
Jul 23, 20181,145.541,148.891,135.001,142.931,142.9320,300
Jul 20, 20181,143.061,147.951,135.001,147.761,147.7627,500
Jul 19, 20181,138.551,146.411,133.391,140.311,140.3117,200
Jul 18, 20181,132.921,148.041,132.921,142.301,142.3019,900
Jul 17, 20181,143.711,149.001,130.821,132.471,132.4713,200
Jul 16, 20181,128.981,145.011,120.501,142.931,142.9321,600
Jul 13, 20181,126.001,133.991,120.521,129.501,129.5025,700
Jul 12, 20181,130.991,134.001,124.111,128.881,128.8820,400
Jul 11, 20181,114.521,130.001,110.591,126.421,126.4219,200
Jul 10, 20181,123.031,129.001,115.191,120.581,120.5822,400
Jul 09, 20181,113.051,124.991,108.211,122.411,122.4134,700
Jul 06, 20181,094.001,112.071,090.001,111.981,111.9836,900
Jul 05, 20181,086.701,094.551,082.071,094.151,094.1524,700
Jul 03, 20181,087.601,094.301,081.101,083.481,083.4815,100
Jul 02, 20181,085.011,094.951,078.021,083.611,083.6145,800
Jun 29, 20181,087.991,102.371,084.351,084.351,084.3542,800
Jun 28, 20181,089.981,097.001,083.921,086.711,086.7143,300
Jun 27, 20181,107.801,107.801,090.311,090.411,090.4124,600
Jun 26, 20181,103.111,111.001,095.651,101.791,101.7923,900
Jun 25, 20181,106.011,116.751,099.001,101.501,101.5035,300
Jun 22, 20181,096.001,116.221,091.911,114.681,114.6848,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...