Markel Historical Data - MKL

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Markel Corp MKL NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  5.74 0.51% 1,137.33 1,137.93 1,123.05 1,131.88 1,131.59 19:59:38
more quote information »

MKL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,123.441,143.001,122.201,132.0135,35213.891.24%
1 Month1,130.721,149.001,100.171,123.2136,1916.610.58%
3 Months1,188.001,216.471,100.001,146.0934,628-50.67-4.27%
6 Months1,080.061,216.471,000.001,132.0633,25257.275.3%
1 Year1,061.181,216.47950.161,067.2441,34476.157.18%
3 Years890.941,228.32875.441,065.4533,355246.3927.66%
5 Years670.151,228.32660.00967.2437,243467.1869.71%

MKL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 1,137.33 5.74 0.51% 1,131.88 1,137.93 1,123.05 34,293
Dec 12 2019 1,131.59 6.48 0.58% 1,122.81 1,140.00 1,122.81 42,627
Dec 11 2019 1,125.1099 -11.89 -1.05% 1,136.71 1,139.95 1,122.20 33,608
Dec 10 2019 1,137.00 5.32 0.47% 1,129.17 1,143.00 1,129.17 40,197
Dec 09 2019 1,131.68 -2.44 -0.22% 1,134.00 1,140.28 1,127.00 31,738
Dec 06 2019 1,134.1199 13.88 1.24% 1,123.44 1,138.65 1,123.44 28,592
Dec 05 2019 1,120.24 12.99 1.17% 1,115.58 1,127.18 1,111.00 31,502
Dec 04 2019 1,107.25 0.00 0.0% 1,105.09 1,123.79 1,104.80 41,883
Dec 03 2019 1,107.25 -14.67 -1.31% 1,114.31 1,119.40 1,103.21 44,421
Dec 02 2019 1,121.92 -13.63 -1.2% 1,136.01 1,139.99 1,121.91 34,297
Nov 29 2019 1,135.55 -7.88 -0.69% 1,145.3699 1,148.99 1,134.46 18,156
Nov 27 2019 1,143.43 8.56 0.75% 1,135.65 1,149.00 1,127.2204 26,136
Nov 26 2019 1,134.866 19.87 1.78% 1,115.00 1,137.05 1,115.00 44,792
Nov 25 2019 1,115.00 3.04 0.27% 1,114.65 1,124.00 1,111.96 26,493
Nov 22 2019 1,111.96 9.46 0.86% 1,100.17 1,115.50 1,100.17 33,329
Nov 21 2019 1,102.50 -21.50 -1.91% 1,123.00 1,130.00 1,100.71 40,763
Nov 20 2019 1,124.00 1.41 0.13% 1,125.89 1,139.90 1,117.70 68,089
Nov 19 2019 1,122.59 -3.30 -0.29% 1,125.00 1,129.70 1,114.1199 39,255
Nov 18 2019 1,125.89 2.51 0.22% 1,124.50 1,132.8599 1,122.05 31,671
Nov 15 2019 1,123.38 -6.49 -0.57% 1,130.72 1,134.7324 1,121.01 30,082
See More Historical Prices »


Your Recent History
NYSE
MKL
Markel
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.