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
21.95 1.83% 1,220.37 17:30:00
Open Price Low Price High Price Close Price Prev Close
1,189.34 1,188.61 1,222.23 1,220.37 1,198.42
more quote information »

MKL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1,170.001,222.231,157.091,184.1247,06750.374.31%
1 Month1,177.931,222.231,157.091,188.7244,09042.443.6%
3 Months1,133.961,222.231,062.111,143.2746,52386.417.62%
6 Months1,024.001,222.23942.44491,068.1056,196196.3719.18%
1 Year834.001,222.23761.061,018.7053,174386.3746.33%
3 Years1,129.001,347.64710.521,050.2444,97091.378.09%
5 Years939.951,347.64710.521,029.7939,883280.4229.83%

MKL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 1,220.3699 21.95 1.83% 1,189.34 1,222.23 1,188.6099 50,324
May 06 2021 1,198.42 13.40 1.13% 1,192.78 1,201.85 1,185.07 43,495
May 05 2021 1,185.02 3.13 0.26% 1,182.68 1,189.32 1,157.09 45,738
May 04 2021 1,181.89 -8.91 -0.75% 1,188.77 1,199.3702 1,178.1099 40,991
May 03 2021 1,190.80 14.38 1.22% 1,186.38 1,204.02 1,175.56 41,636
Apr 30 2021 1,176.42 2.43 0.21% 1,170.00 1,187.7376 1,166.01 55,272
Apr 29 2021 1,173.99 -4.85 -0.41% 1,189.99 1,199.99 1,166.85 53,550
Apr 28 2021 1,178.84 -9.72 -0.82% 1,190.00 1,190.00 1,170.3599 50,781
Apr 27 2021 1,188.56 6.57 0.56% 1,180.69 1,189.53 1,176.47 34,059
Apr 26 2021 1,181.99 -6.85 -0.58% 1,195.1099 1,197.00 1,180.71 48,037
Apr 23 2021 1,188.84 4.58 0.39% 1,186.47 1,194.44 1,180.34 33,123
Apr 22 2021 1,184.26 -29.76 -2.45% 1,209.29 1,209.29 1,181.29 41,231
Apr 21 2021 1,214.02 16.53 1.38% 1,198.40 1,216.44 1,194.035 38,073
Apr 20 2021 1,197.49 -14.06 -1.16% 1,202.49 1,211.68 1,188.94 46,177
Apr 19 2021 1,211.55 -3.08 -0.25% 1,216.04 1,217.99 1,202.4831 36,180
Apr 16 2021 1,214.63 9.33 0.77% 1,208.71 1,218.88 1,205.51 43,560
Apr 15 2021 1,205.30 5.31 0.44% 1,200.21 1,207.20 1,194.88 28,482
Apr 14 2021 1,199.99 13.97 1.18% 1,190.28 1,205.00 1,190.28 37,905
Apr 13 2021 1,186.02 2.25 0.19% 1,182.69 1,193.70 1,178.30 56,280
Apr 12 2021 1,183.77 8.85 0.75% 1,173.96 1,190.05 1,169.46 40,305
Apr 09 2021 1,174.92 5.58 0.48% 1,177.93 1,181.08 1,162.40 55,743
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.