Canada Markets closed

Markel Corporation (MKL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1,260.00+21.51 (+1.74%)
At close: 04:00PM EDT
1,248.00 -12.00 (-0.95%)
After hours: 04:03PM EDT
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 20231,248.931,263.781,242.011,260.001,260.0045,360
Mar 28, 20231,230.641,245.531,226.301,238.491,238.4936,300
Mar 27, 20231,231.511,243.901,225.031,232.181,232.1833,900
Mar 24, 20231,206.031,222.591,201.361,215.921,215.9235,900
Mar 23, 20231,226.641,231.181,210.011,217.051,217.0544,800
Mar 22, 20231,244.821,246.611,224.321,224.321,224.3261,800
Mar 21, 20231,250.171,254.791,235.851,243.801,243.8031,500
Mar 20, 20231,199.991,236.881,189.961,231.581,231.5855,800
Mar 17, 20231,230.561,232.141,186.561,191.461,191.46130,000
Mar 16, 20231,207.861,261.731,203.441,237.891,237.8962,700
Mar 15, 20231,233.461,240.101,196.171,213.331,213.3353,900
Mar 14, 20231,257.141,271.531,239.411,259.081,259.0838,600
Mar 13, 20231,241.511,253.041,217.171,234.151,234.1543,300
Mar 10, 20231,277.931,285.221,247.631,262.311,262.3147,100
Mar 09, 20231,306.001,316.751,282.111,285.711,285.7131,400
Mar 08, 20231,323.991,337.541,306.651,316.311,316.3133,600
Mar 07, 20231,330.211,337.161,306.431,323.271,323.2751,000
Mar 06, 20231,344.991,350.001,332.491,334.691,334.6940,500
Mar 03, 20231,340.001,354.331,330.751,344.351,344.3521,800
Mar 02, 20231,324.481,355.301,314.001,336.991,336.9941,600
Mar 01, 20231,325.821,336.931,315.191,327.691,327.6935,200
Feb 28, 20231,329.611,338.031,319.911,329.861,329.8643,500
Feb 27, 20231,335.451,350.401,322.651,325.661,325.6636,200
Feb 24, 20231,329.981,337.001,320.621,335.711,335.7132,100
Feb 23, 20231,347.881,350.271,321.911,337.601,337.6036,700
Feb 22, 20231,336.181,352.771,323.001,335.311,335.3143,300
Feb 21, 20231,326.331,346.851,313.761,337.321,337.3245,800
Feb 17, 20231,321.991,338.001,314.191,326.571,326.5732,100
Feb 16, 20231,341.101,348.001,322.001,322.121,322.1232,000
Feb 15, 20231,342.791,359.841,329.591,347.821,347.8236,500
Feb 14, 20231,368.471,378.941,344.691,347.861,347.8640,800
Feb 13, 20231,359.981,379.241,357.141,367.961,367.9635,400
Feb 10, 20231,352.991,364.651,345.001,358.251,358.2527,300
Feb 09, 20231,374.381,397.171,351.191,355.001,355.0035,100
Feb 08, 20231,391.761,407.281,370.001,372.341,372.3440,400
Feb 07, 20231,358.961,407.201,350.971,400.681,400.6842,600
Feb 06, 20231,331.911,356.911,324.571,354.571,354.5736,400
Feb 03, 20231,307.191,347.211,307.191,335.601,335.6053,000
Feb 02, 20231,380.001,380.001,300.751,303.641,303.64113,900
Feb 01, 20231,396.411,412.041,384.191,401.151,401.1537,700
Jan 31, 20231,396.821,415.751,380.611,408.981,408.9834,400
Jan 30, 20231,396.691,411.411,384.571,395.211,395.2132,000
Jan 27, 20231,413.061,414.771,392.791,396.551,396.5520,700
Jan 26, 20231,409.131,416.011,400.031,405.351,405.3519,500
Jan 25, 20231,383.251,405.131,381.521,403.381,403.3818,600
Jan 24, 20231,399.001,421.041,376.401,389.551,389.5530,500
Jan 23, 20231,384.911,396.511,376.011,391.351,391.3526,900
Jan 20, 20231,376.401,384.991,361.291,380.561,380.5627,100
Jan 19, 20231,370.621,378.701,361.301,371.731,371.7324,000
Jan 18, 20231,409.891,423.531,376.621,380.351,380.3530,600
Jan 17, 20231,435.241,458.561,393.411,403.261,403.2659,900
Jan 13, 20231,394.501,442.801,387.111,439.961,439.9643,600
Jan 12, 20231,388.611,409.221,375.901,401.991,401.9933,100
Jan 11, 20231,373.991,391.481,359.411,389.121,389.1234,300
Jan 10, 20231,368.541,378.951,358.001,371.671,371.6730,500
Jan 09, 20231,383.031,394.371,355.001,363.221,363.2229,800
Jan 06, 20231,361.471,389.001,358.361,383.991,383.9926,000
Jan 05, 20231,344.871,364.971,340.191,353.831,353.8358,400
Jan 04, 20231,325.561,361.191,324.041,348.001,348.0051,900
Jan 03, 20231,317.001,333.791,306.281,321.971,321.9741,100
Dec 30, 20221,317.891,326.021,303.001,317.491,317.4923,100
Dec 29, 20221,306.491,332.551,303.001,326.201,326.2033,100
Dec 28, 20221,315.001,324.191,300.571,304.201,304.2020,300
Dec 27, 20221,312.021,322.641,300.631,316.071,316.0719,700
Dec 23, 20221,287.501,314.641,286.181,307.641,307.6424,000
Dec 22, 20221,290.761,294.841,272.061,289.291,289.2934,300
Dec 21, 20221,280.641,297.571,268.711,290.301,290.3024,100
Dec 20, 20221,265.181,275.151,258.971,269.421,269.4226,700
Dec 19, 20221,250.861,278.511,250.861,260.231,260.2325,400
Dec 16, 20221,266.641,275.011,250.011,253.441,253.4457,600
Dec 15, 20221,264.861,294.051,261.301,280.001,280.0033,200
Dec 14, 20221,278.681,305.021,278.681,292.351,292.3532,900
Dec 13, 20221,322.521,325.001,285.541,289.521,289.5239,600
Dec 12, 20221,295.831,297.341,276.181,292.761,292.7629,800
Dec 09, 20221,280.951,300.451,280.951,298.061,298.0634,700
Dec 08, 20221,291.531,307.681,282.281,289.361,289.3620,200
Dec 07, 20221,307.061,328.441,290.001,294.201,294.2021,300
Dec 06, 20221,303.901,316.461,290.001,315.341,315.3434,300
Dec 05, 20221,331.021,338.731,295.661,304.621,304.6227,200
Dec 02, 20221,334.221,356.371,333.391,343.771,343.7733,600
Dec 01, 20221,333.381,345.011,321.671,344.601,344.6051,500
Nov 30, 20221,283.281,329.511,279.411,324.841,324.8462,600
Nov 29, 20221,284.341,297.781,275.271,290.611,290.6126,600
Nov 28, 20221,300.641,304.501,286.771,288.141,288.1428,300
Nov 25, 20221,289.161,311.131,284.111,304.921,304.9218,400
Nov 23, 20221,279.371,288.171,272.891,281.611,281.6120,300
Nov 22, 20221,270.001,283.101,267.881,274.081,274.0825,700
Nov 21, 20221,263.291,284.341,259.791,266.601,266.6018,100
Nov 18, 20221,259.551,275.781,254.791,259.291,259.2923,100
Nov 17, 20221,254.941,262.791,245.421,256.071,256.0736,600
Nov 16, 20221,256.001,277.221,251.961,265.631,265.6326,100
Nov 15, 20221,280.001,280.001,250.001,258.031,258.0337,800
Nov 14, 20221,284.471,291.771,263.001,271.181,271.1848,900
Nov 11, 20221,299.411,300.001,268.371,287.131,287.1344,500
Nov 10, 20221,246.611,286.581,235.001,284.931,284.9353,200
Nov 09, 20221,213.981,225.311,203.731,215.261,215.2634,000
Nov 08, 20221,231.501,236.371,207.091,218.901,218.9027,400
Nov 07, 20221,221.301,240.441,206.101,234.721,234.7234,900
Nov 04, 20221,230.911,231.691,198.951,211.011,211.0137,700
Nov 03, 20221,204.811,234.691,190.511,220.741,220.7459,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...