Markel Corporation (MKL) Historical Stock Data
1,615.11 ↓0.04 (0.00%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MKL is up 0.10% a day on average. There have been 14 days where Markel Corporation closed green and 16 days where MKL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,595.54 | 1,615.15 | ↑$19.61 (1.23%) | 1,589.62 | 1,617.99 | 46.88K |
| 2024-05-06 | 1,582.64 | 1,592.43 | ↑$9.79 (0.62%) | 1,569.18 | 1,619.31 | 65.46K |
| 2024-05-03 | 1,577.01 | 1,581.06 | ↑$4.05 (0.26%) | 1,538.36 | 1,588.31 | 53.25K |
| 2024-05-02 | 1,503.13 | 1,576.55 | ↑$73.42 (4.88%) | 1,492.02 | 1,581.04 | 111.72K |
| 2024-05-01 | 1,449.35 | 1,476.34 | ↑$26.99 (1.86%) | 1,449.35 | 1,484.70 | 67.97K |
| 2024-04-30 | 1,445.81 | 1,458.40 | ↑$12.59 (0.87%) | 1,445.81 | 1,464.10 | 34.51K |
| 2024-04-29 | 1,439.00 | 1,449.34 | ↑$10.34 (0.72%) | 1,436.00 | 1,462.56 | 36.73K |
| 2024-04-26 | 1,445.00 | 1,436.52 | ↓$8.48 (-0.59%) | 1,433.06 | 1,450.09 | 33.78K |
| 2024-04-25 | 1,461.77 | 1,450.95 | ↓$10.82 (-0.74%) | 1,440.08 | 1,469.96 | 29.81K |
| 2024-04-24 | 1,474.79 | 1,462.36 | ↓$12.43 (-0.84%) | 1,450.22 | 1,484.22 | 38.28K |
| 2024-04-23 | 1,476.56 | 1,479.65 | ↑$3.09 (0.21%) | 1,467.54 | 1,486.64 | 36.62K |
| 2024-04-22 | 1,463.74 | 1,471.41 | ↑$7.67 (0.52%) | 1,451.89 | 1,482.60 | 37.42K |
| 2024-04-19 | 1,443.80 | 1,456.69 | ↑$12.89 (0.89%) | 1,438.82 | 1,456.86 | 42.65K |
| 2024-04-18 | 1,437.24 | 1,436.13 | ↓$1.11 (-0.08%) | 1,420.04 | 1,444.96 | 27.01K |
| 2024-04-17 | 1,421.00 | 1,428.51 | ↑$7.51 (0.53%) | 1,417.65 | 1,433.27 | 39.74K |
| 2024-04-16 | 1,427.98 | 1,423.66 | ↓$4.32 (-0.30%) | 1,419.52 | 1,435.80 | 40.26K |
| 2024-04-15 | 1,445.69 | 1,427.07 | ↓$18.62 (-1.29%) | 1,425.18 | 1,449.46 | 41.54K |
| 2024-04-12 | 1,443.18 | 1,432.54 | ↓$10.64 (-0.74%) | 1,427.10 | 1,462.36 | 60.48K |
| 2024-04-11 | 1,486.51 | 1,443.85 | ↓$42.66 (-2.87%) | 1,438.16 | 1,489.46 | 74.11K |
| 2024-04-10 | 1,483.80 | 1,490.09 | ↑$6.29 (0.42%) | 1,481.66 | 1,503.88 | 38.94K |
| 2024-04-09 | 1,499.43 | 1,490.25 | ↓$9.18 (-0.61%) | 1,482.00 | 1,507.93 | 41.29K |
| 2024-04-08 | 1,511.21 | 1,508.32 | ↓$2.89 (-0.19%) | 1,505.01 | 1,522.56 | 33.28K |
| 2024-04-05 | 1,486.76 | 1,509.43 | ↑$22.67 (1.52%) | 1,486.76 | 1,520.13 | 45.01K |
| 2024-04-04 | 1,512.42 | 1,490.04 | ↓$22.38 (-1.48%) | 1,487.20 | 1,513.69 | 31.16K |
| 2024-04-03 | 1,498.90 | 1,494.26 | ↓$4.64 (-0.31%) | 1,492.99 | 1,512.44 | 25.45K |
| 2024-04-02 | 1,507.68 | 1,502.46 | ↓$5.22 (-0.35%) | 1,497.28 | 1,512.26 | 31.60K |
| 2024-04-01 | 1,523.20 | 1,508.78 | ↓$14.42 (-0.95%) | 1,496.55 | 1,523.20 | 37.64K |
| 2024-03-28 | 1,532.70 | 1,521.48 | ↓$11.22 (-0.73%) | 1,512.83 | 1,534.62 | 39.57K |
| 2024-03-27 | 1,495.00 | 1,527.35 | ↑$32.35 (2.16%) | 1,490.77 | 1,530.26 | 40.22K |
| 2024-03-26 | 1,512.96 | 1,489.96 | ↓$23.00 (-1.52%) | 1,485.70 | 1,518.76 | 43.02K |
Create an account or log in to view more rows.
$MKL I need a smoke after this trade
$MKL every dip gets bought up.
$MKL shorting it
$MKL bought more
$MKL HOLDING LONG AND STRONG!!!
$MKL we just getting started
$MKL my lotto for earnings
$MKL I like the stock!
$MKL Slapping that ask today
$MKL upupup!