Markel Historical Data - MKL

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
more quote information »

MKL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week919.401,034.50891.298933.7860,547102.0211.1%
1 Month848.981,034.50761.06878.7866,696172.4420.31%
3 Months991.911,047.21710.52884.2669,79929.512.98%
6 Months1,115.581,347.64710.521,003.1755,431-94.16-8.44%
1 Year1,082.001,347.64710.521,050.3644,332-60.58-5.6%
3 Years989.391,347.64710.521,064.7237,48932.033.24%
5 Years785.001,347.64710.52988.7639,515236.4230.12%

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
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.