Markel Corporation (MKL) Historical Stock Data

1,913.55 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MKL is up 0.23% a day on average. There have been 16 days where Markel Corporation closed green and 14 days where MKL closed red.

DateOpenCloseChangeLowHighVolume
2025-05-131,920.341,913.55↓$6.79 (-0.35%)1,913.511,939.9773.83K
2025-05-121,925.001,918.71↓$6.29 (-0.33%)1,880.821,931.0643.22K
2025-05-091,897.311,901.24↑$3.93 (0.21%)1,881.731,906.3351.44K
2025-05-081,884.851,880.69↓$4.16 (-0.22%)1,875.001,901.6352.80K
2025-05-071,874.431,877.45↑$3.02 (0.16%)1,870.511,891.2654.70K
2025-05-061,857.681,874.43↑$16.75 (0.90%)1,855.001,886.4046.29K
2025-05-051,873.681,867.33↓$6.35 (-0.34%)1,855.001,883.6137.59K
2025-05-021,839.991,876.98↑$36.99 (2.01%)1,832.271,886.0348.71K
2025-05-011,802.711,824.53↑$21.82 (1.21%)1,766.251,838.3559.85K
2025-04-301,806.491,818.60↑$12.11 (0.67%)1,770.371,818.8966.13K
2025-04-291,804.871,819.93↑$15.06 (0.83%)1,798.121,824.1543.48K
2025-04-281,805.001,813.28↑$8.28 (0.46%)1,798.931,825.1638.58K
2025-04-251,795.121,803.15↑$8.03 (0.45%)1,785.611,806.1273.56K
2025-04-241,796.681,808.41↑$11.73 (0.65%)1,790.001,812.6738.05K
2025-04-231,802.541,796.68↓$5.86 (-0.33%)1,787.761,836.0250.55K
2025-04-221,740.881,785.20↑$44.32 (2.55%)1,733.511,789.9961.58K
2025-04-211,762.391,718.60↓$43.79 (-2.48%)1,699.221,774.0059.22K
2025-04-171,763.251,768.53↑$5.28 (0.30%)1,755.501,779.47223.08K
2025-04-161,800.001,763.25↓$36.75 (-2.04%)1,751.571,800.0057.61K
2025-04-151,787.381,781.05↓$6.33 (-0.35%)1,776.851,799.9844.04K
2025-04-141,790.001,788.25↓$1.75 (-0.10%)1,773.151,802.5741.56K
2025-04-111,758.501,771.42↑$12.92 (0.73%)1,722.711,774.0970.88K
2025-04-101,786.371,763.13↓$23.24 (-1.30%)1,718.421,790.0451.63K
2025-04-091,657.001,790.61↑$133.61 (8.06%)1,653.311,801.8076.13K
2025-04-081,731.801,680.26↓$51.54 (-2.98%)1,662.001,755.3451.85K
2025-04-071,671.331,678.50↑$7.17 (0.43%)1,621.891,733.5080.97K
2025-04-041,781.911,723.03↓$58.88 (-3.30%)1,710.151,790.0090.69K
2025-04-031,829.491,827.46↓$2.03 (-0.11%)1,822.621,874.9348.65K
2025-04-021,849.631,878.94↑$29.31 (1.58%)1,838.611,882.4439.48K
2025-04-011,862.641,859.85↓$2.79 (-0.15%)1,838.371,876.5859.22K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

AppleBigTech

$MKL hang tight
ignore fud and buy dips if you can
everyone be okay????

0 Like Report