MKL - Markel Corporation
NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 22, 2018 | 1,096.00 | 1,106.95 | 1,091.91 | 1,102.51 | 1,102.51 | 5,069 |
| Jun 21, 2018 | 1,100.00 | 1,108.00 | 1,089.80 | 1,101.24 | 1,101.24 | 32,300 |
| Jun 20, 2018 | 1,109.97 | 1,116.00 | 1,095.97 | 1,100.03 | 1,100.03 | 33,600 |
| Jun 19, 2018 | 1,095.00 | 1,110.13 | 1,095.00 | 1,103.44 | 1,103.44 | 37,600 |
| Jun 18, 2018 | 1,102.00 | 1,107.65 | 1,096.00 | 1,103.31 | 1,103.31 | 35,900 |
| Jun 15, 2018 | 1,098.55 | 1,113.00 | 1,092.42 | 1,113.00 | 1,113.00 | 52,100 |
| Jun 14, 2018 | 1,100.20 | 1,110.00 | 1,091.00 | 1,099.90 | 1,099.90 | 34,800 |
| Jun 13, 2018 | 1,111.20 | 1,117.86 | 1,097.51 | 1,099.75 | 1,099.75 | 18,900 |
| Jun 12, 2018 | 1,118.00 | 1,118.03 | 1,106.13 | 1,108.71 | 1,108.71 | 26,100 |
| Jun 11, 2018 | 1,115.89 | 1,118.70 | 1,108.16 | 1,118.55 | 1,118.55 | 26,900 |
| Jun 08, 2018 | 1,110.14 | 1,118.71 | 1,105.00 | 1,117.59 | 1,117.59 | 23,400 |
| Jun 07, 2018 | 1,112.12 | 1,112.39 | 1,105.92 | 1,109.08 | 1,109.08 | 23,600 |
| Jun 06, 2018 | 1,107.80 | 1,114.22 | 1,103.02 | 1,109.91 | 1,109.91 | 34,700 |
| Jun 05, 2018 | 1,104.13 | 1,108.89 | 1,096.50 | 1,106.97 | 1,106.97 | 27,300 |
| Jun 04, 2018 | 1,099.99 | 1,108.97 | 1,091.10 | 1,103.10 | 1,103.10 | 32,300 |
| Jun 01, 2018 | 1,109.80 | 1,113.70 | 1,086.28 | 1,095.59 | 1,095.59 | 42,900 |
| May 31, 2018 | 1,112.20 | 1,114.00 | 1,086.56 | 1,097.08 | 1,097.08 | 55,700 |
| May 30, 2018 | 1,113.15 | 1,122.98 | 1,111.13 | 1,114.11 | 1,114.11 | 36,000 |
| May 29, 2018 | 1,122.21 | 1,132.92 | 1,109.97 | 1,111.05 | 1,111.05 | 38,300 |
| May 25, 2018 | 1,134.20 | 1,143.41 | 1,134.20 | 1,134.68 | 1,134.68 | 21,300 |
| May 24, 2018 | 1,139.84 | 1,143.63 | 1,130.50 | 1,141.38 | 1,141.38 | 17,000 |
| May 23, 2018 | 1,148.02 | 1,149.86 | 1,130.40 | 1,138.84 | 1,138.84 | 23,000 |
| May 22, 2018 | 1,152.01 | 1,168.00 | 1,146.35 | 1,148.96 | 1,148.96 | 24,100 |
| May 21, 2018 | 1,138.56 | 1,180.00 | 1,131.83 | 1,151.73 | 1,151.73 | 31,700 |
| May 18, 2018 | 1,123.06 | 1,138.98 | 1,121.21 | 1,135.39 | 1,135.39 | 24,700 |
| May 17, 2018 | 1,129.92 | 1,132.69 | 1,120.63 | 1,123.01 | 1,123.01 | 20,900 |
| May 16, 2018 | 1,130.00 | 1,140.47 | 1,123.38 | 1,130.18 | 1,130.18 | 23,500 |
| May 15, 2018 | 1,130.00 | 1,135.00 | 1,121.01 | 1,126.68 | 1,126.68 | 25,300 |
| May 14, 2018 | 1,157.98 | 1,157.98 | 1,130.02 | 1,131.69 | 1,131.69 | 24,500 |
| May 11, 2018 | 1,147.53 | 1,159.48 | 1,147.53 | 1,158.00 | 1,158.00 | 31,100 |
| May 10, 2018 | 1,146.79 | 1,156.00 | 1,142.73 | 1,153.15 | 1,153.15 | 22,200 |
| May 09, 2018 | 1,142.73 | 1,148.00 | 1,135.25 | 1,145.49 | 1,145.49 | 17,300 |
| May 08, 2018 | 1,133.00 | 1,142.98 | 1,129.05 | 1,134.83 | 1,134.83 | 26,100 |
| May 07, 2018 | 1,129.00 | 1,135.62 | 1,124.13 | 1,134.63 | 1,134.63 | 29,300 |
| May 04, 2018 | 1,107.56 | 1,128.36 | 1,107.56 | 1,124.25 | 1,124.25 | 48,400 |
| May 03, 2018 | 1,129.25 | 1,131.92 | 1,107.96 | 1,108.77 | 1,108.77 | 36,800 |
| May 02, 2018 | 1,140.99 | 1,145.00 | 1,127.00 | 1,133.03 | 1,133.03 | 22,800 |
| May 01, 2018 | 1,132.09 | 1,143.27 | 1,128.50 | 1,141.47 | 1,141.47 | 25,200 |
| Apr 30, 2018 | 1,148.75 | 1,158.79 | 1,129.53 | 1,130.04 | 1,130.04 | 37,700 |
| Apr 27, 2018 | 1,146.01 | 1,150.13 | 1,130.81 | 1,146.80 | 1,146.80 | 20,300 |
| Apr 26, 2018 | 1,139.00 | 1,150.31 | 1,131.11 | 1,146.01 | 1,146.01 | 36,200 |
| Apr 25, 2018 | 1,179.89 | 1,179.89 | 1,136.00 | 1,137.49 | 1,137.49 | 45,500 |
| Apr 24, 2018 | 1,166.17 | 1,167.93 | 1,152.03 | 1,156.75 | 1,156.75 | 28,600 |
| Apr 23, 2018 | 1,153.09 | 1,165.30 | 1,153.09 | 1,165.11 | 1,165.11 | 24,900 |
| Apr 20, 2018 | 1,159.97 | 1,161.49 | 1,148.56 | 1,153.08 | 1,153.08 | 16,700 |
| Apr 19, 2018 | 1,153.00 | 1,160.16 | 1,150.37 | 1,155.17 | 1,155.17 | 28,900 |
| Apr 18, 2018 | 1,161.11 | 1,165.00 | 1,149.19 | 1,150.00 | 1,150.00 | 29,000 |
| Apr 17, 2018 | 1,157.50 | 1,168.31 | 1,155.01 | 1,158.00 | 1,158.00 | 51,000 |
| Apr 16, 2018 | 1,157.25 | 1,171.86 | 1,150.00 | 1,150.53 | 1,150.53 | 34,700 |
| Apr 13, 2018 | 1,161.54 | 1,167.99 | 1,146.89 | 1,153.51 | 1,153.51 | 33,000 |
| Apr 12, 2018 | 1,166.90 | 1,170.96 | 1,153.83 | 1,153.83 | 1,153.83 | 17,300 |
| Apr 11, 2018 | 1,159.00 | 1,165.89 | 1,151.88 | 1,155.00 | 1,155.00 | 16,500 |
| Apr 10, 2018 | 1,162.00 | 1,164.80 | 1,153.03 | 1,156.67 | 1,156.67 | 16,800 |
| Apr 09, 2018 | 1,156.90 | 1,165.98 | 1,136.00 | 1,148.81 | 1,148.81 | 29,600 |
| Apr 06, 2018 | 1,156.31 | 1,164.61 | 1,135.35 | 1,148.16 | 1,148.16 | 24,800 |
| Apr 05, 2018 | 1,157.77 | 1,165.00 | 1,155.20 | 1,161.23 | 1,161.23 | 13,700 |
| Apr 04, 2018 | 1,141.56 | 1,160.00 | 1,128.81 | 1,155.42 | 1,155.42 | 24,700 |
| Apr 03, 2018 | 1,163.81 | 1,167.03 | 1,144.01 | 1,150.97 | 1,150.97 | 48,200 |
| Apr 02, 2018 | 1,174.95 | 1,174.95 | 1,145.00 | 1,159.68 | 1,159.68 | 36,800 |
| Mar 29, 2018 | 1,166.04 | 1,178.00 | 1,159.95 | 1,170.25 | 1,170.25 | 22,500 |
| Mar 28, 2018 | 1,154.92 | 1,168.69 | 1,145.50 | 1,154.68 | 1,154.68 | 22,400 |
| Mar 27, 2018 | 1,159.83 | 1,162.98 | 1,140.40 | 1,149.04 | 1,149.04 | 35,100 |
| Mar 26, 2018 | 1,168.00 | 1,173.90 | 1,145.00 | 1,153.00 | 1,153.00 | 40,000 |
| Mar 23, 2018 | 1,157.28 | 1,157.28 | 1,146.53 | 1,151.74 | 1,151.74 | 42,500 |
| Mar 22, 2018 | 1,167.78 | 1,183.81 | 1,155.02 | 1,155.60 | 1,155.60 | 29,400 |
| Mar 21, 2018 | 1,185.28 | 1,191.44 | 1,168.00 | 1,170.20 | 1,170.20 | 23,400 |
| Mar 20, 2018 | 1,160.46 | 1,194.98 | 1,155.01 | 1,182.13 | 1,182.13 | 47,900 |
| Mar 19, 2018 | 1,161.26 | 1,164.99 | 1,147.35 | 1,152.34 | 1,152.34 | 34,300 |
| Mar 16, 2018 | 1,140.77 | 1,164.70 | 1,140.77 | 1,159.31 | 1,159.31 | 60,100 |
| Mar 15, 2018 | 1,142.27 | 1,157.00 | 1,130.00 | 1,139.36 | 1,139.36 | 40,600 |
| Mar 14, 2018 | 1,150.80 | 1,156.90 | 1,140.02 | 1,142.27 | 1,142.27 | 28,900 |
| Mar 13, 2018 | 1,145.00 | 1,155.00 | 1,139.50 | 1,147.18 | 1,147.18 | 17,500 |
| Mar 12, 2018 | 1,145.00 | 1,152.00 | 1,136.25 | 1,139.61 | 1,139.61 | 17,200 |
| Mar 09, 2018 | 1,135.73 | 1,154.74 | 1,135.73 | 1,145.00 | 1,145.00 | 21,900 |
| Mar 08, 2018 | 1,133.80 | 1,136.46 | 1,126.21 | 1,135.73 | 1,135.73 | 19,900 |
| Mar 07, 2018 | 1,128.05 | 1,142.18 | 1,128.05 | 1,129.07 | 1,129.07 | 25,500 |
| Mar 06, 2018 | 1,133.85 | 1,144.70 | 1,125.00 | 1,138.69 | 1,138.69 | 27,000 |
| Mar 05, 2018 | 1,109.30 | 1,139.99 | 1,105.82 | 1,130.46 | 1,130.46 | 27,200 |
| Mar 02, 2018 | 1,100.00 | 1,117.90 | 1,090.00 | 1,116.30 | 1,116.30 | 20,700 |
| Mar 01, 2018 | 1,119.49 | 1,122.50 | 1,101.15 | 1,102.66 | 1,102.66 | 25,900 |
| Feb 28, 2018 | 1,125.00 | 1,129.86 | 1,111.11 | 1,112.00 | 1,112.00 | 26,000 |
| Feb 27, 2018 | 1,131.00 | 1,136.10 | 1,123.09 | 1,123.09 | 1,123.09 | 24,800 |
| Feb 26, 2018 | 1,124.74 | 1,132.46 | 1,118.47 | 1,128.24 | 1,128.24 | 18,100 |
| Feb 23, 2018 | 1,111.77 | 1,122.89 | 1,107.00 | 1,121.90 | 1,121.90 | 17,200 |
| Feb 22, 2018 | 1,117.80 | 1,123.02 | 1,105.00 | 1,107.00 | 1,107.00 | 19,400 |
| Feb 21, 2018 | 1,110.90 | 1,131.07 | 1,110.37 | 1,112.73 | 1,112.73 | 20,500 |
| Feb 20, 2018 | 1,123.84 | 1,129.83 | 1,107.84 | 1,108.00 | 1,108.00 | 36,100 |
| Feb 16, 2018 | 1,130.27 | 1,143.82 | 1,125.00 | 1,130.06 | 1,130.06 | 28,000 |
| Feb 15, 2018 | 1,122.00 | 1,138.19 | 1,122.00 | 1,132.94 | 1,132.94 | 21,700 |
| Feb 14, 2018 | 1,092.00 | 1,121.45 | 1,088.85 | 1,115.01 | 1,115.01 | 23,500 |
| Feb 13, 2018 | 1,085.89 | 1,099.39 | 1,077.56 | 1,097.52 | 1,097.52 | 25,400 |
| Feb 12, 2018 | 1,092.63 | 1,107.80 | 1,078.55 | 1,088.32 | 1,088.32 | 40,200 |
| Feb 09, 2018 | 1,067.18 | 1,090.33 | 1,054.50 | 1,084.97 | 1,084.97 | 35,800 |
| Feb 08, 2018 | 1,103.74 | 1,116.90 | 1,058.06 | 1,058.06 | 1,058.06 | 48,200 |
| Feb 07, 2018 | 1,135.00 | 1,139.87 | 1,096.02 | 1,103.92 | 1,103.92 | 46,500 |
| Feb 06, 2018 | 1,070.00 | 1,107.50 | 1,049.95 | 1,095.00 | 1,095.00 | 53,200 |
| Feb 05, 2018 | 1,104.59 | 1,125.75 | 1,085.00 | 1,087.10 | 1,087.10 | 37,100 |
| Feb 02, 2018 | 1,142.93 | 1,151.35 | 1,104.22 | 1,117.37 | 1,117.37 | 54,100 |
| Feb 01, 2018 | 1,148.27 | 1,156.70 | 1,132.94 | 1,148.51 | 1,148.51 | 35,500 |
| Jan 31, 2018 | 1,140.21 | 1,156.99 | 1,139.04 | 1,147.69 | 1,147.69 | 53,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
