MKL

Markel Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Markel Corp MKL NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
14.98 1.41% 1,077.98 1,058.18 1,081.77 1,061.77 1,063.00 18:00:14
more quote information »

MKL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week998.001,081.77998.001,048.5651,65679.988.01%
1 Month894.481,081.77881.00989.3649,371183.5020.51%
3 Months782.461,081.77761.06939.2556,030295.5237.77%
6 Months1,262.381,347.64710.52960.2960,438-184.40-14.61%
1 Year1,090.441,347.64710.521,027.7647,322-12.46-1.14%
3 Years1,061.101,347.64710.521,059.6038,77416.881.59%
5 Years883.001,347.64710.52993.3439,770194.9822.08%

MKL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 1,064.10 21.43 2.06% 1,048.16 1,068.6199 1,042.3343 48,054
Aug 04 2020 1,042.67 -4.63 -0.44% 1,043.13 1,047.99 1,030.00 41,436
Aug 03 2020 1,047.30 2.76 0.26% 1,044.6099 1,054.48 1,035.52 42,953
Jul 31 2020 1,044.54 -0.83 -0.08% 1,043.26 1,051.08 1,030.31 55,460
Jul 30 2020 1,045.3699 33.67 3.33% 998.00 1,053.04 998.00 70,375
Jul 29 2020 1,011.70 16.80 1.69% 1,022.81 1,060.00 992.6983 85,248
Jul 28 2020 994.90 -20.01 -1.97% 1,010.88 1,025.00 990.72 58,259
Jul 27 2020 1,014.91 -0.85 -0.08% 1,012.81 1,021.08 991.89 63,027
Jul 24 2020 1,015.762 28.24 2.86% 985.00 1,021.17 984.88 106,777
Jul 23 2020 987.52 28.83 3.01% 959.71 990.00 952.01 41,352
Jul 22 2020 958.69 2.69 0.28% 945.82 962.92 945.82 39,769
Jul 21 2020 956.00 12.67 1.34% 946.42 963.34 945.21 34,996
Jul 20 2020 943.33 3.33 0.35% 937.28 949.99 935.95 34,342
Jul 17 2020 940.00 -13.82 -1.45% 954.00 958.00 940.00 31,447
Jul 16 2020 953.82 12.99 1.38% 938.32 966.40 934.95 32,695
Jul 15 2020 940.83 13.62 1.47% 932.00 944.54 927.62 36,519
Jul 14 2020 927.21 15.41 1.69% 910.34 928.20 904.00 29,885
Jul 13 2020 911.80 -2.12 -0.23% 920.00 931.70 906.055 38,149
Jul 10 2020 913.92 21.01 2.35% 892.90 916.78 886.415 34,358
Jul 09 2020 892.91 -2.09 -0.23% 894.48 905.00 881.00 62,321
Jul 08 2020 895.00 5.00 0.56% 895.00 907.82 887.09 38,049
Jul 07 2020 890.0002 -24.36 -2.66% 905.01 913.00 890.0002 37,982
Jul 06 2020 914.36 9.03 1.0% 916.24 924.99 903.55 50,641
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:20200806 22:36:04