MKL

Markel Historical Data

MKL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 1,005.44 -10.08 -0.99% 1,013.44 1,015.6872 1,000.47 47,724
Jan 14 2021 1,015.52 0.00 0.0% 1,014.33 1,026.07 1,000.1301 73,669
Jan 13 2021 1,015.52 -11.67 -1.14% 1,026.64 1,030.00 1,005.11 51,817
Jan 12 2021 1,027.19 -5.42 -0.52% 1,029.17 1,035.1407 1,017.15 39,669
Jan 11 2021 1,032.6099 -18.88 -1.8% 1,045.10 1,045.10 1,027.45 45,258
Jan 08 2021 1,051.49 -3.99 -0.38% 1,055.42 1,060.59 1,043.47 53,293
Jan 07 2021 1,055.48 -4.02 -0.38% 1,065.55 1,067.72 1,036.96 68,574
Jan 06 2021 1,059.50 41.44 4.07% 1,018.17 1,068.00 1,018.17 82,218
Jan 05 2021 1,018.06 -2.95 -0.29% 1,015.25 1,023.82 1,000.21 48,908
Jan 04 2021 1,021.01 -12.29 -1.19% 1,031.00 1,031.00 1,013.00 49,194
Jan 01 2021 1,033.30 0.00 +0.00% 1,018.09 1,035.59 1,012.12 0
Dec 31 2020 1,033.30 13.61 1.33% 1,018.09 1,035.59 1,012.12 30,343
Dec 30 2020 1,019.69 26.90 2.71% 994.38 1,024.35 994.00 54,229
Dec 29 2020 992.79 0.91 0.09% 997.00 1,000.62 986.51 46,169
Dec 28 2020 991.88 0.98 0.1% 992.00 1,004.68 985.1066 48,172
Dec 25 2020 990.90 0.00 +0.00% 984.20 991.10 975.56 0
Dec 24 2020 990.90 0.00 +0.00% 984.20 991.10 975.56 0
Dec 24 2020 990.90 1.28 0.13% 984.20 991.10 975.56 18,844
Dec 23 2020 989.62 8.82 0.9% 985.30 1,000.00 984.455 37,090
Dec 22 2020 980.80 -7.70 -0.78% 987.12 992.97 977.79 40,158
Dec 21 2020 988.50 0.49 0.05% 988.01 990.60 965.49 64,204
Dec 18 2020 988.01 -22.99 -2.27% 1,012.27 1,017.00 988.01 124,122
Dec 17 2020 1,011.00 0.76 0.08% 1,011.00 1,022.90 1,005.80 54,212
Dec 16 2020 1,010.24 -5.03 -0.5% 1,015.82 1,024.54 1,005.7911 63,313
Dec 15 2020 1,015.27 22.58 2.27% 996.20 1,018.71 993.58 60,897
Dec 14 2020 992.69 -16.39 -1.62% 1,015.37 1,018.43 988.26 71,161
Dec 11 2020 1,009.08 -18.73 -1.82% 1,016.28 1,031.5399 1,008.145 46,325
Dec 10 2020 1,027.81 27.78 2.78% 1,006.99 1,029.80 1,000.0101 69,767
Dec 09 2020 1,000.03 0.00 0.0% 1,000.03 1,000.03 1,000.03 0
Dec 08 2020 1,000.03 17.89 1.82% 979.19 1,008.67 978.00 68,288
Dec 07 2020 982.14 -17.75 -1.78% 993.88 998.00 980.68 51,537
Dec 04 2020 999.89 21.27 2.17% 982.84 1,002.16 982.84 45,334
Dec 03 2020 978.62 -13.10 -1.32% 990.65 994.94 975.70 41,880
Dec 02 2020 991.72 -2.93 -0.29% 988.54 999.99 981.93 81,851
Dec 01 2020 994.65 20.82 2.14% 997.10 998.00 976.12 49,423
Nov 30 2020 973.83 -30.46 -3.03% 1,003.45 1,006.58 971.20 199,235
Nov 27 2020 1,004.29 0.00 +0.00% 1,004.00 1,011.685 991.19 0
Nov 27 2020 1,004.29 -2.71 -0.27% 1,004.00 1,011.685 991.19 32,257
Nov 26 2020 1,007.00 0.00 +0.00% 1,027.50 1,030.00 1,003.84 0
Nov 25 2020 1,007.00 -20.49 -1.99% 1,027.50 1,030.00 1,003.84 59,462
Nov 24 2020 1,027.49 28.60 2.86% 1,012.37 1,028.50 1,001.37 78,814
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 0.00 +0.00% 948.99 963.00 913.04 0
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
Oct 23 2020 1,027.00 12.15 1.2% 1,024.15 1,031.8599 1,011.8601 49,601
Oct 22 2020 1,014.85 20.22 2.03% 996.30 1,024.09 990.17 62,363
Oct 21 2020 994.63 35.83 3.74% 956.25 1,002.15 956.14 71,490
Oct 20 2020 958.80 4.58 0.48% 960.07 974.08 956.43 53,666
Oct 19 2020 954.22 -17.40 -1.79% 971.62 979.72 948.00 51,028
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:20210116 06:34:40