Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
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  |
|
|---|---|---|---|---|---|---|---|---|
| 40.01 | 4.08% | 1,021.42 | 1,000.00 | 1,034.50 | 1,005.82 | 981.41 | 20:00:00 |
MKL Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 919.40 | 1,034.50 | 891.298 | 933.78 | 60,547 | 102.02 | 11.1% |
| 1 Month | 848.98 | 1,034.50 | 761.06 | 878.78 | 66,696 | 172.44 | 20.31% |
| 3 Months | 991.91 | 1,047.21 | 710.52 | 884.26 | 69,799 | 29.51 | 2.98% |
| 6 Months | 1,115.58 | 1,347.64 | 710.52 | 1,003.17 | 55,431 | -94.16 | -8.44% |
| 1 Year | 1,082.00 | 1,347.64 | 710.52 | 1,050.36 | 44,332 | -60.58 | -5.6% |
| 3 Years | 989.39 | 1,347.64 | 710.52 | 1,064.72 | 37,489 | 32.03 | 3.24% |
| 5 Years | 785.00 | 1,347.64 | 710.52 | 988.76 | 39,515 | 236.42 | 30.12% |
MKL 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2020 | 1,021.42 | 40.01 | 4.08% | 1,005.82 | 1,034.50 | 985.90 | 56,863 |
| Jun 04 2020 | 981.41 | 6.42 | 0.66% | 981.36 | 985.62 | 950.00 | 42,818 |
| Jun 03 2020 | 974.99 | 43.99 | 4.73% | 949.74 | 986.26 | 945.2133 | 59,240 |
| Jun 02 2020 | 931.00 | 33.25 | 3.7% | 897.59 | 937.36 | 897.59 | 83,448 |
| Jun 01 2020 | 897.75 | 0.33 | 0.04% | 900.00 | 905.68 | 894.29 | 44,267 |
| May 29 2020 | 897.42 | -33.58 | -3.61% | 919.40 | 925.30 | 891.298 | 72,961 |
| May 28 2020 | 931.00 | -6.75 | -0.72% | 942.34 | 943.8101 | 923.01 | 58,810 |
| May 27 2020 | 937.75 | 17.75 | 1.93% | 930.00 | 960.00 | 923.21 | 63,306 |
| May 26 2020 | 920.00 | 48.37 | 5.55% | 896.75 | 924.335 | 887.00 | 70,791 |
| May 22 2020 | 871.63 | 8.55 | 0.99% | 861.35 | 885.00 | 844.98 | 49,169 |
| May 21 2020 | 863.08 | 3.08 | 0.36% | 857.10 | 885.00 | 852.01 | 90,402 |
| May 20 2020 | 860.00 | 10.00 | 1.18% | 855.00 | 879.99 | 852.19 | 100,054 |
| May 19 2020 | 850.00 | 5.94 | 0.7% | 845.00 | 857.27 | 831.33 | 77,720 |
| May 18 2020 | 844.06 | 12.51 | 1.5% | 836.77 | 859.18 | 830.00 | 60,164 |
| May 15 2020 | 831.55 | 18.37 | 2.26% | 810.00 | 835.98 | 800.00 | 63,695 |
| May 14 2020 | 813.18 | 22.73 | 2.88% | 782.46 | 814.98 | 761.06 | 66,164 |
| May 13 2020 | 790.45 | -46.94 | -5.61% | 830.79 | 835.99 | 781.31 | 78,454 |
| May 12 2020 | 837.39 | -21.28 | -2.48% | 861.89 | 873.99 | 831.01 | 46,342 |
| May 11 2020 | 858.67 | -10.33 | -1.19% | 858.03 | 874.965 | 847.375 | 80,530 |
| May 08 2020 | 869.00 | 32.99 | 3.95% | 848.98 | 877.79 | 844.91 | 58,888 |
| May 07 2020 | 836.01 | 25.98 | 3.21% | 834.00 | 854.97 | 820.00 | 72,181 |
| May 06 2020 | 810.03 | -16.97 | -2.05% | 828.36 | 834.3699 | 804.47 | 70,042 |
