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
38.96 2.94% 1,364.07 18:02:51
Open Price Low Price High Price Close Price Prev Close
1,372.14 1,346.02 1,379.99 1,364.07 1,325.11
more quote information »

MKL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1,302.941,379.991,275.031,300.3751,56861.134.69%
1 Month1,486.361,519.2451,275.031,367.9951,217-122.29-8.23%
3 Months1,259.481,519.2451,185.001,384.4065,974104.598.3%
6 Months1,277.001,519.2451,180.001,319.8455,63087.076.82%
1 Year1,225.931,519.2451,155.001,282.4150,074138.1411.27%
3 Years1,052.531,519.245710.521,125.2648,950311.5429.6%
5 Years938.801,519.245710.521,108.9442,670425.2745.3%

MKL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2022 1,364.07 38.96 2.94% 1,372.14 1,379.99 1,346.02 66,517
May 16 2022 1,325.1099 -0.34 -0.03% 1,326.50 1,339.19 1,320.32 36,313
May 13 2022 1,325.45 34.39 2.66% 1,302.94 1,331.385 1,302.10 49,406
May 12 2022 1,291.06 7.88 0.61% 1,275.93 1,297.43 1,275.1301 74,556
May 11 2022 1,283.18 -4.21 -0.33% 1,289.77 1,314.0199 1,281.201 41,915
May 10 2022 1,287.39 0.32 0.02% 1,302.94 1,318.825 1,275.03 55,648
May 09 2022 1,287.07 -41.95 -3.16% 1,315.20 1,323.0948 1,282.53 54,679
May 06 2022 1,329.02 -7.51 -0.56% 1,324.10 1,332.16 1,308.80 67,099
May 05 2022 1,336.53 -32.26 -2.36% 1,351.18 1,368.00 1,324.57 49,101
May 04 2022 1,368.79 25.36 1.89% 1,343.60 1,369.78 1,335.77 49,694
May 03 2022 1,343.43 -5.30 -0.39% 1,351.09 1,359.94 1,340.68 53,226
May 02 2022 1,348.73 -4.55 -0.34% 1,345.19 1,363.66 1,326.1119 52,761
Apr 29 2022 1,353.28 -44.55 -3.19% 1,394.3599 1,397.90 1,351.40 50,824
Apr 28 2022 1,397.83 -2.19 -0.16% 1,405.77 1,409.99 1,377.5619 56,433
Apr 27 2022 1,400.02 -24.70 -1.73% 1,427.59 1,440.97 1,389.77 72,534
Apr 26 2022 1,424.72 -26.65 -1.84% 1,440.06 1,454.91 1,424.72 41,122
Apr 25 2022 1,451.3699 -13.27 -0.91% 1,456.00 1,459.47 1,419.07 56,451
Apr 22 2022 1,464.64 -18.57 -1.25% 1,481.93 1,483.98 1,463.52 38,196
Apr 21 2022 1,483.21 -14.18 -0.95% 1,502.51 1,519.2449 1,482.1199 50,725
Apr 20 2022 1,497.39 25.65 1.74% 1,482.65 1,498.8097 1,476.77 32,070
Apr 19 2022 1,471.74 -7.13 -0.48% 1,486.3599 1,489.95 1,468.00 41,636
Apr 18 2022 1,478.8699 3.87 0.26% 1,474.00 1,489.02 1,472.00 34,229
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.