MKL - Markel Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 30, 20181,108.131,146.731,102.231,138.671,138.6752,300
Jan 29, 20181,119.011,119.961,107.001,113.961,113.9631,500
Jan 26, 20181,122.251,124.991,114.441,116.941,116.9430,800
Jan 25, 20181,120.611,126.001,116.771,121.851,121.8540,400
Jan 24, 20181,128.611,135.901,115.061,116.761,116.7638,500
Jan 23, 20181,125.001,137.371,116.961,127.661,127.6645,900
Jan 22, 20181,121.021,125.901,115.241,121.511,121.5126,000
Jan 19, 20181,109.901,122.001,102.211,122.001,122.0078,600
Jan 18, 20181,118.321,118.851,099.001,106.921,106.9257,200
Jan 17, 20181,130.001,130.051,113.131,116.351,116.3550,700
Jan 16, 20181,132.001,138.941,123.001,126.711,126.7135,200
Jan 12, 20181,111.281,125.151,106.091,123.371,123.3730,600
Jan 11, 20181,110.001,112.491,097.751,105.171,105.1760,000
Jan 10, 20181,122.661,130.001,104.301,106.331,106.3354,200
Jan 09, 20181,119.201,130.001,116.731,122.661,122.6632,600
Jan 08, 20181,117.901,118.881,111.561,116.721,116.7229,900
Jan 05, 20181,120.001,121.781,113.531,117.331,117.3327,400
Jan 04, 20181,119.001,120.701,112.221,118.371,118.3757,500
Jan 03, 20181,113.741,120.001,111.551,119.721,119.7230,600
Jan 02, 20181,139.821,139.821,112.121,116.311,116.3132,000
Dec 29, 20171,127.101,142.331,120.221,139.131,139.1331,800
Dec 28, 20171,135.411,135.411,123.331,127.001,127.0055,300
Dec 27, 20171,135.351,137.891,127.541,133.541,133.5440,500
Dec 26, 20171,124.241,134.161,122.001,133.911,133.9125,600
Dec 22, 20171,121.331,129.971,119.431,126.691,126.6934,800
Dec 21, 20171,133.051,139.801,120.531,124.161,124.1661,800
Dec 20, 20171,127.011,135.871,126.901,131.131,131.1328,500
Dec 19, 20171,138.041,138.041,127.511,130.911,130.9149,500
Dec 18, 20171,147.201,157.301,127.821,133.471,133.4747,500
Dec 15, 20171,114.111,147.701,114.111,147.101,147.1072,500
Dec 14, 20171,121.611,135.401,118.061,120.401,120.4047,300
Dec 13, 20171,118.001,133.991,117.321,120.541,120.5453,300
Dec 12, 20171,117.001,124.481,111.001,121.691,121.6928,400
Dec 11, 20171,111.431,120.271,101.681,118.461,118.4633,300
Dec 08, 20171,102.471,117.931,098.001,110.941,110.9426,300
Dec 07, 20171,102.651,108.781,092.231,098.661,098.6636,300
Dec 06, 20171,104.971,115.501,100.161,103.431,103.4328,500
Dec 05, 20171,110.681,116.691,086.941,112.051,112.0534,300
Dec 04, 20171,118.841,122.661,103.401,112.461,112.4639,700
Dec 01, 20171,107.601,124.221,096.401,112.411,112.4136,700
Nov 30, 20171,106.711,115.621,093.051,106.901,106.9059,400
Nov 29, 20171,092.101,108.851,090.691,103.741,103.7420,000
Nov 28, 20171,082.621,096.321,077.021,091.481,091.4832,200
Nov 27, 20171,076.041,092.071,070.001,082.231,082.2327,900
Nov 24, 20171,080.251,084.981,074.681,076.141,076.1412,000
Nov 22, 20171,084.001,092.531,075.031,080.121,080.1224,500
Nov 21, 20171,082.291,092.071,076.331,084.741,084.7417,100
Nov 20, 20171,070.551,086.981,070.141,083.211,083.2121,400
Nov 17, 20171,064.621,074.291,060.011,069.001,069.0030,400
Nov 16, 20171,085.761,094.381,065.011,065.121,065.1224,700
Nov 15, 20171,068.291,090.851,066.701,088.421,088.4229,100
Nov 14, 20171,072.201,083.081,066.881,077.821,077.8222,000
Nov 13, 20171,066.281,074.401,063.521,071.761,071.7619,400
Nov 10, 20171,075.541,081.661,060.151,063.411,063.4124,800
Nov 09, 20171,073.001,082.191,064.661,076.521,076.5221,600
Nov 08, 20171,080.801,088.961,072.301,073.601,073.6024,100
Nov 07, 20171,076.321,091.731,076.071,082.481,082.4818,000
Nov 06, 20171,070.441,088.531,070.441,084.321,084.3219,600
Nov 03, 20171,091.201,099.221,072.231,073.001,073.0046,000
Nov 02, 20171,084.151,097.871,074.991,090.391,090.3915,900
Nov 01, 20171,086.771,090.961,076.681,080.071,080.0729,700
Oct 31, 20171,096.001,096.001,082.121,084.301,084.3040,200
Oct 30, 20171,090.151,104.581,090.151,097.021,097.0224,200
Oct 27, 20171,090.111,096.731,085.401,094.081,094.0830,300
Oct 26, 20171,057.131,092.741,054.761,090.611,090.6139,200
Oct 25, 20171,065.891,071.551,054.201,067.811,067.8130,700
Oct 24, 20171,080.001,084.121,060.891,063.571,063.5725,400
Oct 23, 20171,075.801,081.611,071.191,077.421,077.4219,800
Oct 20, 20171,064.761,079.911,063.631,078.231,078.2321,400
Oct 19, 20171,060.001,071.871,056.531,063.351,063.3517,800
Oct 18, 20171,070.811,087.201,061.501,061.921,061.9225,900
Oct 17, 20171,073.421,077.921,064.411,068.441,068.4415,000
Oct 16, 20171,076.221,077.151,061.831,073.251,073.2524,700
Oct 13, 20171,069.171,079.981,068.881,070.981,070.9818,900
Oct 12, 20171,093.001,099.661,069.711,069.791,069.7937,600
Oct 11, 20171,078.001,105.231,078.001,093.891,093.8927,900
Oct 10, 20171,083.161,094.991,081.831,090.701,090.7034,400
Oct 09, 20171,079.411,079.411,073.681,077.131,077.1310,600
Oct 06, 20171,076.901,084.941,071.061,076.531,076.5318,700
Oct 05, 20171,077.221,084.391,070.231,073.551,073.5527,300
Oct 04, 20171,080.151,086.991,075.751,078.161,078.1617,700
Oct 03, 20171,079.741,084.991,070.011,077.451,077.4527,300
Oct 02, 20171,070.081,079.741,060.471,079.741,079.7414,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...