TipRanks
Go Ultimate55% OFF

Markel (MKV) Historical Prices

DE:MKV historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20261,673.001,689.001,662.001,689.001,689.00+0.60%60.43
Oct 30, 20261,670.001,686.001,663.001,679.001,679.00+1.08%50.36
Oct 29, 20261,666.001,666.001,657.001,661.001,661.00-0.60%00.00
Oct 28, 20261,674.001,674.001,662.001,671.001,671.00+0.30%201.46
Oct 27, 20261,686.001,686.001,666.001,666.001,666.00-1.13%30.21
Oct 26, 20261,676.001,685.001,676.001,685.001,685.00+0.12%00.00
Oct 23, 20261,683.001,690.001,683.001,683.001,683.00-0.53%00.00
Oct 22, 20261,663.001,692.001,663.001,692.001,692.00+0.83%00.00
Oct 21, 20261,673.001,678.001,672.001,678.001,678.00+0.60%00.00
Oct 20, 20261,657.001,668.001,653.001,668.001,668.00+0.97%10.07
Oct 19, 20261,646.001,652.001,640.001,652.001,652.00+0.30%10.07
Oct 16, 20261,628.001,647.001,621.001,647.001,647.00+0.92%00.00
Oct 15, 20261,600.001,632.001,600.001,632.001,632.00+1.62%10.07
Oct 14, 20261,593.001,614.001,593.001,606.001,606.00-0.19%251.79
Oct 13, 20261,605.001,609.001,595.001,609.001,609.00+0.88%10.07
Oct 12, 20261,568.001,595.001,568.001,595.001,595.00+0.95%30.22
Oct 09, 20261,575.001,583.001,575.001,580.001,580.00+1.80%30.22
Oct 08, 20261,537.001,552.001,537.001,552.001,552.00+0.58%00.00
Oct 07, 20261,541.001,550.001,539.001,543.001,543.00-0.45%18316.56
Oct 06, 20261,545.001,550.001,545.001,550.001,550.00+0.13%50.45
Oct 05, 20261,562.001,562.001,538.001,548.001,548.00+0.85%60.52
Oct 02, 20261,541.001,546.001,535.001,535.001,535.00+0.52%00.00
Oct 01, 20261,518.001,527.001,518.001,527.001,527.00-0.13%10.09
Sep 30, 20261,536.001,542.001,529.001,529.001,529.00-0.20%20.17
Sep 29, 20261,536.001,536.001,500.001,532.001,532.00+0.52%181.54
Sep 28, 20261,526.001,526.001,524.001,524.001,524.00+0.93%00.00
Sep 25, 20261,518.001,528.001,510.001,510.001,510.00-1.88%00.00
Sep 24, 20261,532.001,539.001,514.001,539.001,539.00-0.77%90.74
Sep 23, 20261,528.001,554.001,528.001,551.001,551.00+1.31%534.55
Sep 22, 20261,562.001,562.001,531.001,531.001,531.00-1.86%00.00
Sep 21, 20261,545.001,560.001,545.001,560.001,560.00+0.32%00.00
Sep 18, 20261,560.001,560.001,555.001,555.001,555.00-0.32%00.00
Sep 17, 20261,569.001,569.001,560.001,560.001,560.00+0.26%00.00
Sep 16, 20261,555.001,559.001,555.001,556.001,556.00+0.52%40.30
Sep 15, 20261,549.001,561.001,548.001,548.001,548.00-0.19%00.00
Sep 14, 20261,538.001,551.001,538.001,551.001,551.00+1.11%00.00
Sep 11, 20261,530.001,541.001,530.001,534.001,534.00+0.72%20.14
Sep 10, 20261,542.001,542.001,523.001,523.001,523.00-0.52%00.00
Sep 09, 20261,523.001,543.001,523.001,531.001,531.00-0.84%00.00
Sep 08, 20261,561.001,568.001,544.001,544.001,544.00-1.09%140.98
Sep 07, 20261,566.001,566.001,561.001,561.001,561.00-1.20%00.00
Sep 04, 20261,576.001,580.001,576.001,580.001,580.00-0.57%483.55
Sep 03, 20261,589.001,589.001,589.001,589.001,589.00+0.89%00.00
Sep 02, 20261,575.001,575.001,575.001,575.001,575.00+1.35%00.00
Sep 01, 20261,528.001,560.001,528.001,554.001,554.00-0.32%24823.82
Aug 31, 20261,559.001,559.001,559.001,559.001,559.00-0.13%00.00
Aug 28, 20261,561.001,561.001,561.001,561.001,561.00+0.26%00.00
Aug 27, 20261,546.001,557.001,546.001,557.001,557.00-0.26%161.55
Aug 26, 20261,528.001,561.001,528.001,561.001,561.00+0.32%10.10
Aug 25, 20261,556.001,556.001,556.001,556.001,556.00-0.06%70.67