Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Markel (MKL) Historical Prices

MKL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,895.891,899.981,861.981,869.821,869.82+0.14%65,7271.01
Oct 29, 20261,873.741,902.171,838.201,867.191,867.19+1.22%62,9610.95
Oct 28, 20261,856.011,863.161,837.821,844.761,844.76-0.75%61,5880.92
Oct 27, 20261,866.081,873.071,855.651,858.621,858.62-0.82%49,9670.73
Oct 26, 20261,879.341,899.321,874.001,874.001,874.00+0.21%57,4840.84
Oct 23, 20261,900.001,908.101,866.601,870.091,870.09-1.85%65,7410.96
Oct 22, 20261,878.411,909.281,872.751,905.391,905.39+1.79%51,7650.76
Oct 21, 20261,885.061,891.001,866.511,871.941,871.94-0.65%61,6730.91
Oct 20, 20261,862.591,884.681,856.001,884.101,884.10+1.52%58,1370.86
Oct 19, 20261,843.301,863.361,843.301,855.841,855.84+0.31%67,1251.00
Oct 16, 20261,838.031,858.631,832.531,850.131,850.13+1.40%100,8441.51
Oct 15, 20261,818.181,849.001,813.691,824.541,824.54+1.53%56,1880.85
Oct 14, 20261,789.271,797.731,771.331,797.101,797.10+0.44%47,2920.71
Oct 13, 20261,801.471,803.221,785.001,789.271,789.27-0.06%50,7650.76
Oct 12, 20261,770.001,793.951,767.631,790.321,790.32+1.68%58,6350.87
Oct 09, 20261,764.831,773.571,759.021,760.741,760.74-0.40%57,0620.85
Oct 08, 20261,725.631,778.671,722.081,767.821,767.82+2.29%68,9911.03
Oct 07, 20261,722.701,736.031,720.711,728.201,728.20-0.58%87,2291.32
Oct 06, 20261,730.131,749.181,720.051,738.331,738.33+0.68%96,0031.46
Oct 05, 20261,745.531,749.391,722.831,726.581,726.58-0.61%120,2881.85
Oct 02, 20261,728.131,739.161,717.371,737.181,737.18+0.64%91,0991.40
Oct 01, 20261,710.001,729.651,704.171,726.111,726.11+0.80%98,9441.53
Sep 30, 20261,740.091,741.741,712.451,712.451,712.45-1.59%82,7721.31
Sep 29, 20261,735.851,742.981,726.721,740.091,740.09-0.02%57,5620.90
Sep 28, 20261,725.401,741.461,716.501,740.401,740.40+0.73%72,8741.13
Sep 25, 20261,739.611,740.621,716.001,727.731,727.73-0.43%78,9631.22
Sep 24, 20261,747.231,762.961,732.581,735.231,735.23-0.38%78,9091.22
Sep 23, 20261,756.301,771.491,739.011,741.871,741.87-1.22%67,0961.02
Sep 22, 20261,775.001,780.541,746.451,763.361,763.36-0.64%66,7781.01
Sep 21, 20261,776.471,794.001,772.831,774.641,774.64-0.10%87,4921.34
Sep 18, 20261,779.031,791.741,771.761,776.331,776.33-0.50%167,5722.63
Sep 17, 20261,800.001,800.001,781.241,785.241,785.24-0.13%65,1711.02
Sep 16, 20261,791.241,800.001,778.141,787.651,787.65-0.24%46,3650.72
Sep 15, 20261,798.461,801.071,779.581,791.981,791.98-0.36%47,0950.73
Sep 14, 20261,795.111,807.001,788.601,798.461,798.46+0.80%48,9200.75
Sep 11, 20261,793.001,793.391,769.431,784.181,784.18+0.14%47,0450.71
Sep 10, 20261,798.441,803.601,767.601,781.711,781.71-0.23%60,1140.91
Sep 09, 20261,782.291,788.301,773.001,785.741,785.74+0.00%60,5190.91
Sep 08, 20261,803.011,812.991,785.001,785.711,785.71-2.25%57,9810.87
Sep 07, 20261,826.911,843.141,826.001,826.721,826.72+0.00%00.00
Sep 04, 20261,826.911,843.141,826.001,826.721,826.72-0.88%58,6660.86
Sep 03, 20261,835.001,849.111,827.351,842.981,842.98+1.48%55,2330.81
Sep 02, 20261,817.021,841.231,800.501,816.061,816.06+1.04%74,4151.09
Sep 01, 20261,808.281,820.001,793.031,797.281,797.28-0.31%73,2031.07
Aug 31, 20261,810.311,813.691,798.001,802.911,802.91-0.87%89,1191.31
Aug 28, 20261,815.001,824.031,807.151,818.691,818.69+0.71%59,5480.87
Aug 27, 20261,832.901,832.901,791.001,805.821,805.82-0.54%62,1530.89
Aug 26, 20261,809.001,831.031,808.931,815.571,815.57+0.37%55,6290.79
Aug 25, 20261,818.671,820.171,802.991,808.901,808.90-0.46%55,0540.78
Aug 24, 20261,794.641,820.751,794.641,817.301,817.30+1.21%57,1010.81