Markel Corporation (MKL) Historical Stock Data

1,354.87 ↑5.98 (0.44%)
As of Market Close on May 19th, 2022.

Historical Data

In the past 30 trading days, MKL is down -0.33% a day on average. There have been 10 days where Markel Corporation closed green and 20 days where MKL closed red.

DateOpenCloseChangeLowHighVolume
2022-05-191,335.231,354.87↑$19.64 (1.47%)1,322.411,364.6352.96K
2022-05-181,356.591,348.89↓$7.70 (-0.57%)1,345.371,371.4461.12K
2022-05-171,372.141,364.07↓$8.07 (-0.59%)1,346.021,379.9966.52K
2022-05-161,326.501,325.11↓$1.39 (-0.10%)1,320.321,339.1936.28K
2022-05-131,302.941,325.45↑$22.51 (1.73%)1,302.101,331.3949.41K
2022-05-121,275.931,291.06↑$15.13 (1.19%)1,275.131,297.4374.18K
2022-05-111,289.771,283.18↓$6.59 (-0.51%)1,281.201,313.9941.95K
2022-05-101,302.941,287.39↓$15.55 (-1.19%)1,275.031,318.8255.65K
2022-05-091,315.201,287.07↓$28.13 (-2.14%)1,283.071,323.0954.67K
2022-05-061,324.101,329.02↑$4.92 (0.37%)1,311.011,332.1667.15K
2022-05-051,351.181,336.53↓$14.65 (-1.08%)1,324.571,368.0048.86K
2022-05-041,343.601,368.79↑$25.19 (1.87%)1,335.771,368.8249.69K
2022-05-031,351.091,343.43↓$7.66 (-0.57%)1,341.161,358.7553.23K
2022-05-021,345.191,348.73↑$3.54 (0.26%)1,326.111,363.6652.76K
2022-04-291,394.361,353.28↓$41.08 (-2.95%)1,352.641,397.9050.30K
2022-04-281,405.771,397.83↓$7.94 (-0.56%)1,377.561,409.9955.26K
2022-04-271,427.591,400.02↓$27.57 (-1.93%)1,389.771,440.7672.53K
2022-04-261,440.061,424.72↓$15.34 (-1.07%)1,424.721,454.9139.46K
2022-04-251,456.001,451.37↓$4.63 (-0.32%)1,419.071,456.0055.52K
2022-04-221,481.931,464.64↓$17.29 (-1.17%)1,463.841,483.9138.20K
2022-04-211,502.511,483.21↓$19.30 (-1.28%)1,482.121,519.2450.73K
2022-04-201,482.651,497.39↑$14.74 (0.99%)1,476.771,498.8131.29K
2022-04-191,486.361,471.74↓$14.62 (-0.98%)1,468.091,489.9541.64K
2022-04-181,474.001,478.87↑$4.87 (0.33%)1,472.001,489.0234.23K
2022-04-141,480.971,475.00↓$5.97 (-0.40%)1,472.101,487.0882.24K
2022-04-131,475.501,479.23↑$3.73 (0.25%)1,472.511,484.7435.11K
2022-04-121,477.451,480.59↑$3.14 (0.21%)1,474.261,492.3542.47K
2022-04-111,484.691,477.20↓$7.49 (-0.50%)1,475.571,499.5948.30K
2022-04-081,487.201,482.48↓$4.72 (-0.32%)1,480.991,499.0063.26K
2022-04-071,490.761,485.83↓$4.93 (-0.33%)1,485.831,510.0060.60K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

SayMyName

$MKL Dumping started...
Get out while you can...

0 Like Report
4texin

$MKL over a thousand shares in now

0 Like Report
delaina

$MKL yes
keep going down
let's go
stop stalling

0 Like Report
kairaae

$MKL it begins tomorrow

0 Like Report
rikutarii3

$MKL we need one good push to moon this.

0 Like Report
turkeyday33

$MKL longer we hold
more pressure on the shorts

0 Like Report