Skip to main content

Markel Corp (NY: MKL )

1,565.57 +3.20 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 1570 1575 1555 1562 30,174 -10.35(-0.66%)
Oct 01, 2024 1574 1594 1561 1573 34,014 +4.14(+0.26%)
Sep 30, 2024 1567 1569 1547 1569 47,452 -0.50(-0.03%)
Sep 27, 2024 1576 1581 1566 1569 28,363 -5.64(-0.36%)
Sep 26, 2024 1558 1579 1550 1575 28,148 +16.83(+1.08%)
Sep 25, 2024 1573 1573 1553 1558 24,351 -14.27(-0.91%)
Sep 24, 2024 1573 1580 1560 1572 27,076 -0.11(-0.01%)
Sep 23, 2024 1575 1584 1561 1572 31,287 +1.68(+0.11%)
Sep 20, 2024 1578 1584 1566 1571 59,989 -14.07(-0.89%)
Sep 19, 2024 1581 1589 1568 1585 31,285 +15.27(+0.97%)
Sep 18, 2024 1575 1584 1552 1569 26,599 -9.09(-0.58%)
Sep 17, 2024 1582 1598 1576 1578 31,699 +3.65(+0.23%)
Sep 16, 2024 1564 1580 1560 1575 24,002 +17.25(+1.11%)
Sep 13, 2024 1557 1568 1545 1558 27,372 +16.58(+1.08%)
Sep 12, 2024 1532 1544 1520 1541 32,733 +9.56(+0.62%)
Sep 11, 2024 1527 1534 1494 1531 48,757 +6.10(+0.40%)
Sep 10, 2024 1556 1557 1515 1525 36,841 -29.22(-1.88%)
Sep 09, 2024 1540 1564 1528 1555 45,093 +20.77(+1.35%)
Sep 06, 2024 1557 1566 1533 1534 35,065 -21.73(-1.40%)
Sep 05, 2024 1583 1583 1551 1556 31,077 -14.93(-0.95%)
Sep 04, 2024 1571 1584 1563 1570 28,743 -4.74(-0.30%)
Sep 03, 2024 1596 1614 1568 1575 39,700 -25.49(-1.59%)
Aug 30, 2024 1599 1612 1585 1601 42,503 +9.44(+0.59%)
Aug 29, 2024 1579 1599 1551 1591 17,323 +15.31(+0.97%)
Aug 28, 2024 1576 1590 1562 1576 24,575 +2.68(+0.17%)
Aug 27, 2024 1570 1586 1566 1573 26,784 -1.27(-0.08%)
Aug 26, 2024 1580 1590 1570 1575 20,385 -0.37(-0.02%)
Aug 23, 2024 1572 1593 1565 1575 21,002 +10.88(+0.70%)
Aug 22, 2024 1563 1572 1551 1564 25,579 -2.52(-0.16%)
Aug 21, 2024 1559 1576 1541 1567 27,079 +19.59(+1.27%)
Aug 20, 2024 1562 1573 1542 1547 18,543 -10.53(-0.68%)
Aug 19, 2024 1550 1569 1550 1557 17,216 +8.90(+0.57%)
Aug 16, 2024 1541 1564 1540 1549 24,531 +4.08(+0.26%)
Aug 15, 2024 1550 1565 1541 1544 27,495 +7.83(+0.51%)
Aug 14, 2024 1529 1541 1522 1537 38,210 +15.79(+1.04%)
Aug 13, 2024 1518 1523 1508 1521 32,346 +12.94(+0.86%)
Aug 12, 2024 1526 1542 1506 1508 20,552 -13.99(-0.92%)
Aug 09, 2024 1522 1527 1509 1522 22,350 +8.49(+0.56%)
Aug 08, 2024 1498 1519 1495 1513 34,713 +18.88(+1.26%)
Aug 07, 2024 1519 1537 1491 1495 39,464 -9.48(-0.63%)
Aug 06, 2024 1528 1533 1504 1504 52,962 -7.73(-0.51%)
Aug 05, 2024 1527 1541 1493 1512 52,631 -48.66(-3.12%)
Aug 02, 2024 1553 1572 1538 1560 51,311 -5.96(-0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.