Markel Corporation (MKL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 1,431.74 | 1,445.88 | 1,421.32 | 1,425.00 | 1,425.00 | 71,000 |
| 30 Nov 2023 | 1,427.92 | 1,450.63 | 1,417.32 | 1,439.09 | 1,439.09 | 266,000 |
| 29 Nov 2023 | 1,414.78 | 1,433.00 | 1,409.83 | 1,415.16 | 1,415.16 | 93,400 |
| 28 Nov 2023 | 1,433.28 | 1,449.13 | 1,414.36 | 1,416.95 | 1,416.95 | 77,000 |
| 27 Nov 2023 | 1,443.12 | 1,455.57 | 1,425.28 | 1,437.77 | 1,437.77 | 115,000 |
| 24 Nov 2023 | 1,436.25 | 1,454.54 | 1,436.25 | 1,442.25 | 1,442.25 | 32,600 |
| 22 Nov 2023 | 1,419.94 | 1,439.24 | 1,415.73 | 1,429.50 | 1,429.50 | 106,300 |
| 21 Nov 2023 | 1,412.56 | 1,446.89 | 1,412.56 | 1,435.29 | 1,435.29 | 87,400 |
| 20 Nov 2023 | 1,405.99 | 1,415.24 | 1,401.15 | 1,409.83 | 1,409.83 | 71,900 |
| 17 Nov 2023 | 1,387.61 | 1,408.03 | 1,383.37 | 1,403.48 | 1,403.48 | 63,900 |
| 16 Nov 2023 | 1,382.78 | 1,403.46 | 1,376.45 | 1,381.00 | 1,381.00 | 98,700 |
| 15 Nov 2023 | 1,368.69 | 1,394.00 | 1,364.00 | 1,378.86 | 1,378.86 | 83,100 |
| 14 Nov 2023 | 1,357.65 | 1,385.15 | 1,353.95 | 1,371.47 | 1,371.47 | 49,400 |
| 13 Nov 2023 | 1,339.72 | 1,355.31 | 1,339.72 | 1,353.79 | 1,353.79 | 43,900 |
| 10 Nov 2023 | 1,342.89 | 1,354.49 | 1,333.21 | 1,339.72 | 1,339.72 | 51,900 |
| 09 Nov 2023 | 1,329.38 | 1,357.18 | 1,325.00 | 1,343.09 | 1,343.09 | 57,400 |
| 08 Nov 2023 | 1,337.05 | 1,340.32 | 1,317.00 | 1,332.22 | 1,332.22 | 76,500 |
| 07 Nov 2023 | 1,337.63 | 1,364.66 | 1,328.88 | 1,337.35 | 1,337.35 | 64,300 |
| 06 Nov 2023 | 1,341.68 | 1,357.52 | 1,326.90 | 1,335.04 | 1,335.04 | 110,700 |
| 03 Nov 2023 | 1,324.75 | 1,342.10 | 1,302.00 | 1,336.97 | 1,336.97 | 144,800 |
| 02 Nov 2023 | 1,430.00 | 1,434.58 | 1,295.65 | 1,301.30 | 1,301.30 | 180,000 |
| 01 Nov 2023 | 1,477.99 | 1,498.93 | 1,461.05 | 1,492.68 | 1,492.68 | 67,300 |
| 31 Oct 2023 | 1,460.00 | 1,481.47 | 1,455.73 | 1,470.52 | 1,470.52 | 48,900 |
| 30 Oct 2023 | 1,435.15 | 1,463.04 | 1,426.11 | 1,457.26 | 1,457.26 | 35,700 |
| 27 Oct 2023 | 1,454.71 | 1,459.46 | 1,425.56 | 1,432.25 | 1,432.25 | 41,000 |
| 26 Oct 2023 | 1,462.13 | 1,477.90 | 1,458.56 | 1,461.14 | 1,461.14 | 43,500 |
| 25 Oct 2023 | 1,473.14 | 1,489.07 | 1,458.56 | 1,461.62 | 1,461.62 | 56,700 |
| 24 Oct 2023 | 1,446.12 | 1,479.68 | 1,444.48 | 1,472.57 | 1,472.57 | 44,000 |
| 23 Oct 2023 | 1,450.02 | 1,458.00 | 1,430.20 | 1,435.76 | 1,435.76 | 30,100 |
| 20 Oct 2023 | 1,480.51 | 1,488.81 | 1,450.00 | 1,451.23 | 1,451.23 | 37,100 |
| 19 Oct 2023 | 1,500.93 | 1,509.72 | 1,475.66 | 1,479.33 | 1,479.33 | 46,000 |
| 18 Oct 2023 | 1,495.33 | 1,510.55 | 1,486.65 | 1,498.17 | 1,498.17 | 42,400 |
| 17 Oct 2023 | 1,502.00 | 1,526.06 | 1,500.01 | 1,500.91 | 1,500.91 | 68,600 |
| 16 Oct 2023 | 1,501.56 | 1,528.08 | 1,501.56 | 1,505.62 | 1,505.62 | 43,600 |
| 13 Oct 2023 | 1,493.00 | 1,507.83 | 1,485.81 | 1,495.87 | 1,495.87 | 49,000 |
| 12 Oct 2023 | 1,487.86 | 1,492.85 | 1,474.72 | 1,485.49 | 1,485.49 | 37,800 |
| 11 Oct 2023 | 1,460.00 | 1,490.19 | 1,460.00 | 1,487.33 | 1,487.33 | 40,200 |
| 10 Oct 2023 | 1,464.95 | 1,472.21 | 1,460.47 | 1,463.32 | 1,463.32 | 40,700 |
| 09 Oct 2023 | 1,451.23 | 1,468.55 | 1,451.23 | 1,463.22 | 1,463.22 | 28,600 |
| 06 Oct 2023 | 1,463.19 | 1,482.56 | 1,455.54 | 1,464.88 | 1,464.88 | 40,600 |
| 05 Oct 2023 | 1,458.06 | 1,479.44 | 1,452.15 | 1,463.43 | 1,463.43 | 37,400 |
| 04 Oct 2023 | 1,445.20 | 1,464.54 | 1,441.03 | 1,460.00 | 1,460.00 | 34,300 |
| 03 Oct 2023 | 1,459.99 | 1,464.81 | 1,441.90 | 1,447.15 | 1,447.15 | 27,900 |
| 02 Oct 2023 | 1,467.48 | 1,479.66 | 1,452.64 | 1,460.00 | 1,460.00 | 46,600 |
| 29 Sept 2023 | 1,509.24 | 1,512.00 | 1,470.15 | 1,472.49 | 1,472.49 | 45,300 |
| 28 Sept 2023 | 1,501.06 | 1,512.99 | 1,499.99 | 1,507.17 | 1,507.17 | 34,900 |
| 27 Sept 2023 | 1,510.00 | 1,511.18 | 1,490.01 | 1,498.98 | 1,498.98 | 52,100 |
| 26 Sept 2023 | 1,521.71 | 1,531.20 | 1,502.99 | 1,505.68 | 1,505.68 | 50,000 |
| 25 Sept 2023 | 1,519.63 | 1,533.48 | 1,511.13 | 1,526.22 | 1,526.22 | 37,100 |
| 22 Sept 2023 | 1,517.19 | 1,535.53 | 1,500.01 | 1,526.13 | 1,526.13 | 48,300 |
| 21 Sept 2023 | 1,540.90 | 1,560.00 | 1,519.04 | 1,519.51 | 1,519.51 | 35,900 |
| 20 Sept 2023 | 1,545.22 | 1,558.42 | 1,542.08 | 1,542.14 | 1,542.14 | 36,700 |
| 19 Sept 2023 | 1,542.20 | 1,549.29 | 1,535.14 | 1,543.95 | 1,543.95 | 32,400 |
| 18 Sept 2023 | 1,524.00 | 1,541.38 | 1,522.30 | 1,535.12 | 1,535.12 | 45,700 |
| 15 Sept 2023 | 1,511.66 | 1,529.11 | 1,508.84 | 1,521.42 | 1,521.42 | 69,500 |
| 14 Sept 2023 | 1,517.54 | 1,528.80 | 1,505.06 | 1,519.65 | 1,519.65 | 56,200 |
| 13 Sept 2023 | 1,504.94 | 1,517.00 | 1,497.34 | 1,505.07 | 1,505.07 | 70,200 |
| 12 Sept 2023 | 1,489.98 | 1,516.00 | 1,484.04 | 1,503.50 | 1,503.50 | 49,900 |
| 11 Sept 2023 | 1,482.05 | 1,497.46 | 1,479.02 | 1,488.58 | 1,488.58 | 29,400 |
| 08 Sept 2023 | 1,473.93 | 1,488.74 | 1,468.14 | 1,473.08 | 1,473.08 | 27,900 |
| 07 Sept 2023 | 1,462.18 | 1,480.24 | 1,450.66 | 1,471.32 | 1,471.32 | 34,700 |
| 06 Sept 2023 | 1,455.83 | 1,469.99 | 1,443.15 | 1,460.00 | 1,460.00 | 23,000 |
| 05 Sept 2023 | 1,487.31 | 1,498.49 | 1,456.40 | 1,457.78 | 1,457.78 | 32,100 |
| 01 Sept 2023 | 1,490.15 | 1,499.91 | 1,484.01 | 1,490.06 | 1,490.06 | 27,300 |
| 31 Aug 2023 | 1,482.21 | 1,487.23 | 1,472.29 | 1,478.92 | 1,478.92 | 55,900 |
| 30 Aug 2023 | 1,472.01 | 1,491.54 | 1,472.01 | 1,482.17 | 1,482.17 | 31,200 |
| 29 Aug 2023 | 1,474.00 | 1,482.28 | 1,459.00 | 1,478.58 | 1,478.58 | 34,400 |
| 28 Aug 2023 | 1,462.40 | 1,484.30 | 1,460.98 | 1,473.77 | 1,473.77 | 37,100 |
| 25 Aug 2023 | 1,463.72 | 1,479.36 | 1,458.34 | 1,465.64 | 1,465.64 | 21,200 |
| 24 Aug 2023 | 1,460.91 | 1,482.00 | 1,460.11 | 1,467.27 | 1,467.27 | 23,300 |
| 23 Aug 2023 | 1,468.94 | 1,477.07 | 1,460.60 | 1,464.57 | 1,464.57 | 44,600 |
| 22 Aug 2023 | 1,475.80 | 1,481.09 | 1,454.37 | 1,464.83 | 1,464.83 | 53,600 |
| 21 Aug 2023 | 1,495.56 | 1,495.56 | 1,475.54 | 1,475.80 | 1,475.80 | 22,600 |
| 18 Aug 2023 | 1,490.16 | 1,500.71 | 1,480.01 | 1,495.11 | 1,495.11 | 35,400 |
| 17 Aug 2023 | 1,503.39 | 1,511.24 | 1,490.89 | 1,492.88 | 1,492.88 | 39,100 |
| 16 Aug 2023 | 1,493.76 | 1,512.58 | 1,490.42 | 1,504.53 | 1,504.53 | 47,200 |
| 15 Aug 2023 | 1,494.46 | 1,502.85 | 1,490.50 | 1,494.94 | 1,494.94 | 25,900 |
| 14 Aug 2023 | 1,508.20 | 1,511.00 | 1,499.39 | 1,504.99 | 1,504.99 | 36,100 |
| 11 Aug 2023 | 1,500.62 | 1,514.51 | 1,500.00 | 1,506.20 | 1,506.20 | 29,000 |
| 10 Aug 2023 | 1,509.88 | 1,519.96 | 1,502.59 | 1,504.52 | 1,504.52 | 31,400 |
| 09 Aug 2023 | 1,501.00 | 1,515.40 | 1,494.78 | 1,502.01 | 1,502.01 | 27,500 |
| 08 Aug 2023 | 1,493.79 | 1,513.45 | 1,492.10 | 1,500.75 | 1,500.75 | 39,300 |
| 07 Aug 2023 | 1,479.26 | 1,507.95 | 1,471.05 | 1,498.75 | 1,498.75 | 32,100 |
| 04 Aug 2023 | 1,474.51 | 1,482.66 | 1,460.03 | 1,467.03 | 1,467.03 | 38,500 |
| 03 Aug 2023 | 1,443.00 | 1,474.67 | 1,427.44 | 1,474.64 | 1,474.64 | 34,700 |
| 02 Aug 2023 | 1,432.01 | 1,446.64 | 1,431.10 | 1,445.33 | 1,445.33 | 32,600 |
| 01 Aug 2023 | 1,443.06 | 1,458.06 | 1,433.73 | 1,435.10 | 1,435.10 | 30,400 |
| 31 Jul 2023 | 1,444.78 | 1,457.23 | 1,440.73 | 1,449.71 | 1,449.71 | 31,100 |
| 28 Jul 2023 | 1,455.00 | 1,457.71 | 1,444.54 | 1,447.48 | 1,447.48 | 32,200 |
| 27 Jul 2023 | 1,441.78 | 1,454.59 | 1,427.56 | 1,445.41 | 1,445.41 | 33,700 |
| 26 Jul 2023 | 1,424.99 | 1,448.49 | 1,423.60 | 1,438.92 | 1,438.92 | 32,500 |
| 25 Jul 2023 | 1,429.86 | 1,434.35 | 1,420.96 | 1,420.99 | 1,420.99 | 19,700 |
| 24 Jul 2023 | 1,431.96 | 1,440.99 | 1,420.90 | 1,424.97 | 1,424.97 | 23,800 |
| 21 Jul 2023 | 1,434.28 | 1,439.08 | 1,421.59 | 1,435.34 | 1,435.34 | 25,500 |
| 20 Jul 2023 | 1,404.67 | 1,430.45 | 1,402.68 | 1,428.43 | 1,428.43 | 29,100 |
| 19 Jul 2023 | 1,395.00 | 1,406.30 | 1,388.60 | 1,402.16 | 1,402.16 | 29,300 |
| 18 Jul 2023 | 1,391.65 | 1,409.35 | 1,391.65 | 1,395.50 | 1,395.50 | 16,900 |
| 17 Jul 2023 | 1,380.12 | 1,410.30 | 1,376.04 | 1,394.19 | 1,394.19 | 25,600 |
| 14 Jul 2023 | 1,387.28 | 1,392.33 | 1,375.01 | 1,379.52 | 1,379.52 | 36,100 |
| 13 Jul 2023 | 1,393.64 | 1,400.00 | 1,381.73 | 1,384.60 | 1,384.60 | 33,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.