MKL

Markel Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Markel Corp MKL NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.36 0.03% 1,106.61 18:12:19
Open Price Low Price High Price Close Price Prev Close
1,105.39 1,096.87 1,116.90 1,106.61 1,106.25
more quote information »

MKL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1,092.111,134.601,077.411,101.4766,32614.501.33%
1 Month998.181,143.90988.611,089.1174,530108.4310.86%
3 Months979.191,143.90942.44491,037.7364,923127.4213.01%
6 Months1,096.231,143.90913.041,017.9758,69610.380.95%
1 Year1,181.601,273.92710.52977.5658,900-74.99-6.35%
3 Years1,100.001,347.64710.521,047.1444,0736.610.6%
5 Years876.501,347.64710.521,020.4139,496230.1126.25%

MKL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2021 1,106.25 17.45 1.6% 1,102.3699 1,124.24 1,100.6099 45,766
Feb 26 2021 1,088.80 0.78 0.07% 1,090.03 1,099.89 1,077.41 84,384
Feb 25 2021 1,088.02 -27.61 -2.47% 1,115.63 1,123.0782 1,086.27 52,580
Feb 24 2021 1,115.63 6.59 0.59% 1,117.8699 1,134.60 1,110.1099 65,089
Feb 23 2021 1,109.04 23.95 2.21% 1,092.1099 1,118.32 1,080.02 83,813
Feb 22 2021 1,085.09 -6.09 -0.56% 1,086.09 1,091.18 1,078.29 49,770
Feb 19 2021 1,091.18 5.83 0.54% 1,089.48 1,104.1099 1,083.42 41,867
Feb 18 2021 1,085.35 -8.55 -0.78% 1,086.25 1,102.00 1,080.38 48,292
Feb 17 2021 1,093.90 11.89 1.1% 1,075.15 1,096.67 1,062.1099 72,450
Feb 16 2021 1,082.01 -24.95 -2.25% 1,110.77 1,113.80 1,078.00 100,507
Feb 12 2021 1,106.96 -30.35 -2.67% 1,133.96 1,143.90 1,099.09 64,504
Feb 11 2021 1,137.31 26.30 2.37% 1,111.00 1,137.31 1,103.82 91,857
Feb 10 2021 1,111.01 11.95 1.09% 1,100.00 1,117.04 1,097.205 66,574
Feb 09 2021 1,099.06 8.93 0.82% 1,087.00 1,101.99 1,080.13 68,665
Feb 08 2021 1,090.13 -9.38 -0.85% 1,099.70 1,101.26 1,063.22 97,147
Feb 05 2021 1,099.51 29.35 2.74% 1,069.3699 1,100.03 1,069.3699 102,915
Feb 04 2021 1,070.16 21.37 2.04% 1,051.51 1,072.57 1,050.02 92,908
Feb 03 2021 1,048.79 39.93 3.96% 1,030.00 1,054.96 1,020.00 111,212
Feb 02 2021 1,008.86 18.88 1.91% 998.18 1,011.90 988.61 75,767
See More Historical Prices ยป
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:20210302 23:46:08