MKL

Markel Historical Data

MKL Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 966.59 -13.07 -1.33% 959.43 979.48 942.43 61,542
Sep 18 2020 979.66 -29.39 -2.91% 1,013.87 1,017.76 976.33 98,079
Sep 17 2020 1,009.05 -18.61 -1.81% 1,022.88 1,027.66 999.16 44,722
Sep 16 2020 1,027.66 -2.57 -0.25% 1,030.27 1,046.6199 1,026.345 33,009
Sep 15 2020 1,030.23 -16.17 -1.55% 1,059.97 1,065.26 1,030.01 46,471
Sep 14 2020 1,046.40 -5.82 -0.55% 1,055.47 1,062.35 1,042.65 26,478
Sep 11 2020 1,052.22 7.25 0.69% 1,045.45 1,057.99 1,036.3443 40,961
Sep 10 2020 1,044.97 -4.68 -0.45% 1,050.67 1,056.4457 1,035.20 39,060
Sep 09 2020 1,049.65 19.81 1.92% 1,042.8599 1,059.76 1,033.10 56,414
Sep 08 2020 1,029.84 -38.78 -3.63% 1,059.32 1,070.00 1,022.22 43,947
Sep 07 2020 1,068.6199 0.00 +0.00% 1,117.70 1,117.70 1,062.96 0
Sep 04 2020 1,068.6199 -23.12 -2.12% 1,117.70 1,117.70 1,062.96 35,058
Sep 03 2020 1,091.74 -11.68 -1.06% 1,104.40 1,119.60 1,073.01 42,817
Sep 02 2020 1,103.42 15.60 1.43% 1,096.23 1,114.13 1,081.16 33,787
Sep 01 2020 1,087.82 0.91 0.08% 1,075.99 1,089.99 1,069.22 30,390
Aug 31 2020 1,086.9115 -16.46 -1.49% 1,098.08 1,103.00 1,060.03 52,332
Aug 28 2020 1,103.3699 -8.25 -0.74% 1,118.00 1,118.00 1,099.0449 37,464
Aug 27 2020 1,111.6199 26.20 2.41% 1,094.00 1,150.78 1,093.00 27,336
Aug 26 2020 1,085.42 -10.35 -0.94% 1,089.00 1,095.78 1,077.89 30,751
Aug 25 2020 1,095.77 6.70 0.62% 1,091.70 1,100.00 1,077.00 33,781
Aug 24 2020 1,089.07 19.85 1.86% 1,069.22 1,091.70 1,069.22 29,106
Aug 21 2020 1,069.22 0.38 0.04% 1,068.08 1,074.80 1,062.525 21,413
Aug 20 2020 1,068.84 -5.59 -0.52% 1,064.55 1,076.81 1,061.0101 24,274
Aug 19 2020 1,074.43 2.18 0.2% 1,073.25 1,150.78 1,059.00 28,903
Aug 18 2020 1,072.25 -1.25 -0.12% 1,076.08 1,100.00 1,064.10 26,595
Aug 17 2020 1,073.50 -23.68 -2.16% 1,094.29 1,094.98 1,065.18 20,066
Aug 14 2020 1,097.18 13.27 1.22% 1,081.33 1,099.585 1,073.41 34,558
Aug 13 2020 1,083.91 12.91 1.21% 1,067.66 1,091.95 1,056.6099 31,655
Aug 12 2020 1,071.00 -22.68 -2.07% 1,100.00 1,106.015 1,065.14 28,378
Aug 11 2020 1,093.68 -5.47 -0.5% 1,113.39 1,124.00 948.08 36,916
Aug 10 2020 1,099.15 9.12 0.84% 1,082.20 1,100.00 1,082.20 36,272
Aug 07 2020 1,090.03 12.05 1.12% 1,077.20 1,094.71 1,071.88 42,754
Aug 06 2020 1,077.98 13.88 1.3% 1,061.77 1,081.77 1,058.18 42,015
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
Jul 03 2020 905.33 0.00 +0.00% 933.13 940.00 903.35 0
Jul 02 2020 905.33 -8.84 -0.97% 933.13 940.00 903.35 49,176
Jul 01 2020 914.17 -9.00 -0.97% 921.71 934.20 908.49 37,114
Jun 30 2020 923.17 15.99 1.76% 902.58 955.00 898.70 82,426
Jun 29 2020 907.18 24.85 2.82% 889.49 913.7699 881.50 41,152
Jun 26 2020 882.33 -26.67 -2.93% 900.85 906.525 880.59 110,231
Jun 25 2020 909.00 13.85 1.55% 892.51 911.86 881.66 43,353
Jun 24 2020 895.15 -37.61 -4.03% 920.88 928.15 895.14 43,053
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:20200922 08:37:42