MKL

Markel Historical Data

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 Last Traded
6.98 0.56% 1,250.00 16:54:14
Open Price Low Price High Price Close Price Prev Close
1,251.94 1,242.06 1,264.135 1,249.50 1,243.02
more quote information »

MKL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1,233.991,264.1351,187.2951,208.6858,29316.011.3%
1 Month1,311.001,313.601,187.2951,246.4642,319-61.00-4.65%
3 Months1,248.651,343.561,179.001,261.5344,3231.350.11%
6 Months1,227.061,343.561,155.001,239.8041,89222.941.87%
1 Year993.881,343.56942.44491,164.7749,165256.1225.77%
3 Years1,135.001,347.64710.521,073.8948,041115.0010.13%
5 Years883.851,347.64710.521,070.3440,551366.1541.43%

MKL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 1,249.50 6.48 0.52% 1,251.94 1,264.135 1,242.06 30,820
Dec 06 2021 1,243.02 34.14 2.82% 1,224.14 1,254.32 1,217.20 48,080
Dec 03 2021 1,208.88 -13.76 -1.13% 1,225.27 1,239.00 1,198.54 60,136
Dec 02 2021 1,222.64 34.58 2.91% 1,197.31 1,234.65 1,190.05 46,140
Dec 01 2021 1,188.06 -6.76 -0.57% 1,211.00 1,234.76 1,187.295 60,299
Nov 30 2021 1,194.82 -48.92 -3.93% 1,233.99 1,235.51 1,191.08 76,812
Nov 29 2021 1,243.74 -1.60 -0.13% 1,255.73 1,255.73 1,237.51 43,201
Nov 26 2021 1,245.34 -33.56 -2.62% 1,244.05 1,259.975 1,234.60 30,691
Nov 24 2021 1,278.90 -8.69 -0.67% 1,286.57 1,290.00 1,272.23 29,290
Nov 23 2021 1,287.59 25.72 2.04% 1,264.68 1,288.94 1,261.04 46,154
Nov 22 2021 1,261.8699 20.37 1.64% 1,244.66 1,274.94 1,240.3937 49,244
Nov 19 2021 1,241.50 -11.57 -0.92% 1,244.33 1,251.268 1,230.01 51,625
Nov 18 2021 1,253.07 -11.29 -0.89% 1,263.03 1,272.99 1,247.45 49,541
Nov 17 2021 1,264.3599 -11.68 -0.92% 1,277.00 1,287.89 1,258.15 57,700
Nov 16 2021 1,276.04 -1.76 -0.14% 1,280.00 1,290.09 1,275.02 27,883
Nov 15 2021 1,277.80 -11.93 -0.92% 1,298.8699 1,298.8699 1,271.34 43,556
Nov 12 2021 1,289.73 -8.64 -0.67% 1,299.97 1,303.59 1,283.40 28,148
Nov 11 2021 1,298.3699 -3.17 -0.24% 1,305.24 1,312.67 1,294.06 18,809
Nov 10 2021 1,301.54 -2.85 -0.22% 1,300.14 1,313.60 1,295.60 21,403
Nov 09 2021 1,304.39 -6.61 -0.5% 1,311.00 1,312.00 1,296.90 15,351
Nov 08 2021 1,311.00 -1.71 -0.13% 1,318.52 1,327.93 1,311.00 18,877
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.