Markel Historical Data - MKL

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Markel Corp MKL NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
3.05 0.23% 1,326.69 1,314.20 1,329.99 1,320.00 1,323.64 16:01:21
more quote information »

MKL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,296.531,329.991,291.101,313.0830,76530.162.33%
1 Month1,186.361,329.991,161.001,234.2338,252140.3311.83%
3 Months1,115.001,329.991,103.211,176.2236,714211.6918.99%
6 Months1,156.621,329.991,100.001,163.6334,066170.0714.7%
1 Year1,007.641,329.99950.161,094.3040,393319.0531.66%
3 Years964.991,329.99936.94931,082.9333,514361.7037.48%
5 Years745.641,329.99736.37980.6537,682581.0577.93%

MKL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 18 2020 1,326.69 3.05 0.23% 1,320.00 1,329.99 1,314.20 43,267
Feb 14 2020 1,323.64 3.91 0.3% 1,318.19 1,325.23 1,310.01 24,313
Feb 13 2020 1,319.73 9.76 0.75% 1,306.55 1,321.41 1,301.08 21,951
Feb 12 2020 1,309.97 3.95 0.3% 1,312.22 1,319.49 1,297.8699 35,333
Feb 11 2020 1,306.02 11.52 0.89% 1,296.53 1,307.98 1,291.10 41,461
Feb 10 2020 1,294.50 -9.10 -0.7% 1,303.22 1,318.39 1,290.10 54,259
Feb 07 2020 1,303.60 6.50 0.5% 1,288.64 1,310.83 1,282.8289 40,044
Feb 06 2020 1,297.095 37.49 2.98% 1,262.38 1,301.23 1,262.38 56,245
Feb 05 2020 1,259.6099 66.66 5.59% 1,206.26 1,283.63 1,204.00 69,820
Feb 04 2020 1,192.95 14.88 1.26% 1,185.02 1,202.98 1,184.13 35,215
Feb 03 2020 1,178.07 5.10 0.43% 1,181.00 1,194.605 1,178.045 37,248
Jan 31 2020 1,172.97 -2.13 -0.18% 1,168.21 1,184.03 1,168.21 42,524
Jan 30 2020 1,175.10 3.78 0.32% 1,163.82 1,179.31 1,161.00 34,559
Jan 29 2020 1,171.32 2.13 0.18% 1,169.91 1,181.99 1,166.00 25,184
Jan 28 2020 1,169.19 -3.08 -0.26% 1,170.58 1,183.58 1,168.99 40,655
Jan 27 2020 1,172.27 -16.11 -1.36% 1,176.49 1,184.32 1,170.74 30,915
Jan 24 2020 1,188.38 7.91 0.67% 1,181.08 1,190.95 1,179.96 30,692
Jan 23 2020 1,180.47 -5.58 -0.47% 1,178.77 1,187.005 1,172.50 34,696
Jan 22 2020 1,186.05 -0.19 -0.02% 1,191.97 1,193.00 1,179.57 38,688
Jan 21 2020 1,186.24 -6.52 -0.55% 1,186.3599 1,193.00 1,175.53 32,995
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.