MKL

Markel Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Markel Corp MKL NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
25.02 2.5% 1,023.905 13:06:19
Open Price Low Price High Price Close Price Previous Close
1,012.37 1,001.37 1,024.73 998.89
more quote information »

MKL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,059.001,064.49989.101,018.2063,642-35.10-3.31%
1 Month992.271,073.43913.04998.6859,78831.643.19%
3 Months1,075.991,119.60913.041,000.0650,450-52.09-4.84%
6 Months896.751,150.78880.59988.4949,174127.1614.18%
1 Year1,114.651,347.64710.52999.5751,700-90.75-8.14%
3 Years1,080.251,347.64710.521,053.8741,285-56.35-5.22%
5 Years922.141,347.64710.521,005.6039,612101.7711.04%

MKL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 23 2020 998.89 1.54 0.15% 1,003.55 1,005.321 990.19 53,078
Nov 20 2020 997.35 -10.97 -1.09% 1,009.44 1,013.79 989.10 62,465
Nov 19 2020 1,008.32 -26.69 -2.58% 1,026.08 1,026.08 995.00 76,470
Nov 18 2020 1,035.01 -19.31 -1.83% 1,060.81 1,060.81 1,030.25 76,378
Nov 17 2020 1,054.32 -14.42 -1.35% 1,059.00 1,064.49 1,046.40 49,821
Nov 16 2020 1,068.74 26.68 2.56% 1,063.6099 1,073.43 1,050.6099 46,347
Nov 13 2020 1,042.06 24.13 2.37% 1,029.28 1,051.01 1,020.88 44,748
Nov 12 2020 1,017.93 -15.95 -1.54% 1,027.02 1,029.47 1,003.47 45,976
Nov 11 2020 1,033.88 -11.78 -1.13% 1,054.00 1,059.1099 1,025.655 43,358
Nov 10 2020 1,045.66 17.77 1.73% 1,029.91 1,048.28 1,016.7166 69,139
Nov 09 2020 1,027.89 50.97 5.22% 1,024.00 1,052.91 1,014.56 80,447
Nov 06 2020 976.92 -14.50 -1.46% 996.34 996.34 974.14 37,240
Nov 05 2020 991.42 15.65 1.6% 987.04 1,004.41 975.77 54,241
Nov 04 2020 975.77 0.11 0.01% 965.58 991.00 951.15 70,180
Nov 03 2020 975.66 15.63 1.63% 960.00 986.02 960.00 92,024
Nov 02 2020 960.03 27.23 2.92% 947.78 966.15 938.10 65,428
Oct 30 2020 932.80 -19.80 -2.08% 948.99 963.00 913.04 69,198
Oct 29 2020 952.60 15.97 1.71% 939.99 961.57 923.00 49,990
Oct 28 2020 936.63 -33.02 -3.41% 946.50 976.33 931.92 58,062
Oct 27 2020 969.65 -26.34 -2.64% 992.27 1,006.03 967.48 51,166
Oct 26 2020 995.99 -31.01 -3.02% 1,013.16 1,013.16 982.58 41,871
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201124 18:21:34