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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 1,335.23 | 1,354.87 | ↑$19.64 (1.47%) | 1,322.41 | 1,364.63 | 52.96K |
| 2022-05-18 | 1,356.59 | 1,348.89 | ↓$7.70 (-0.57%) | 1,345.37 | 1,371.44 | 61.12K |
| 2022-05-17 | 1,372.14 | 1,364.07 | ↓$8.07 (-0.59%) | 1,346.02 | 1,379.99 | 66.52K |
| 2022-05-16 | 1,326.50 | 1,325.11 | ↓$1.39 (-0.10%) | 1,320.32 | 1,339.19 | 36.28K |
| 2022-05-13 | 1,302.94 | 1,325.45 | ↑$22.51 (1.73%) | 1,302.10 | 1,331.39 | 49.41K |
| 2022-05-12 | 1,275.93 | 1,291.06 | ↑$15.13 (1.19%) | 1,275.13 | 1,297.43 | 74.18K |
| 2022-05-11 | 1,289.77 | 1,283.18 | ↓$6.59 (-0.51%) | 1,281.20 | 1,313.99 | 41.95K |
| 2022-05-10 | 1,302.94 | 1,287.39 | ↓$15.55 (-1.19%) | 1,275.03 | 1,318.82 | 55.65K |
| 2022-05-09 | 1,315.20 | 1,287.07 | ↓$28.13 (-2.14%) | 1,283.07 | 1,323.09 | 54.67K |
| 2022-05-06 | 1,324.10 | 1,329.02 | ↑$4.92 (0.37%) | 1,311.01 | 1,332.16 | 67.15K |
| 2022-05-05 | 1,351.18 | 1,336.53 | ↓$14.65 (-1.08%) | 1,324.57 | 1,368.00 | 48.86K |
| 2022-05-04 | 1,343.60 | 1,368.79 | ↑$25.19 (1.87%) | 1,335.77 | 1,368.82 | 49.69K |
| 2022-05-03 | 1,351.09 | 1,343.43 | ↓$7.66 (-0.57%) | 1,341.16 | 1,358.75 | 53.23K |
| 2022-05-02 | 1,345.19 | 1,348.73 | ↑$3.54 (0.26%) | 1,326.11 | 1,363.66 | 52.76K |
| 2022-04-29 | 1,394.36 | 1,353.28 | ↓$41.08 (-2.95%) | 1,352.64 | 1,397.90 | 50.30K |
| 2022-04-28 | 1,405.77 | 1,397.83 | ↓$7.94 (-0.56%) | 1,377.56 | 1,409.99 | 55.26K |
| 2022-04-27 | 1,427.59 | 1,400.02 | ↓$27.57 (-1.93%) | 1,389.77 | 1,440.76 | 72.53K |
| 2022-04-26 | 1,440.06 | 1,424.72 | ↓$15.34 (-1.07%) | 1,424.72 | 1,454.91 | 39.46K |
| 2022-04-25 | 1,456.00 | 1,451.37 | ↓$4.63 (-0.32%) | 1,419.07 | 1,456.00 | 55.52K |
| 2022-04-22 | 1,481.93 | 1,464.64 | ↓$17.29 (-1.17%) | 1,463.84 | 1,483.91 | 38.20K |
| 2022-04-21 | 1,502.51 | 1,483.21 | ↓$19.30 (-1.28%) | 1,482.12 | 1,519.24 | 50.73K |
| 2022-04-20 | 1,482.65 | 1,497.39 | ↑$14.74 (0.99%) | 1,476.77 | 1,498.81 | 31.29K |
| 2022-04-19 | 1,486.36 | 1,471.74 | ↓$14.62 (-0.98%) | 1,468.09 | 1,489.95 | 41.64K |
| 2022-04-18 | 1,474.00 | 1,478.87 | ↑$4.87 (0.33%) | 1,472.00 | 1,489.02 | 34.23K |
| 2022-04-14 | 1,480.97 | 1,475.00 | ↓$5.97 (-0.40%) | 1,472.10 | 1,487.08 | 82.24K |
| 2022-04-13 | 1,475.50 | 1,479.23 | ↑$3.73 (0.25%) | 1,472.51 | 1,484.74 | 35.11K |
| 2022-04-12 | 1,477.45 | 1,480.59 | ↑$3.14 (0.21%) | 1,474.26 | 1,492.35 | 42.47K |
| 2022-04-11 | 1,484.69 | 1,477.20 | ↓$7.49 (-0.50%) | 1,475.57 | 1,499.59 | 48.30K |
| 2022-04-08 | 1,487.20 | 1,482.48 | ↓$4.72 (-0.32%) | 1,480.99 | 1,499.00 | 63.26K |
| 2022-04-07 | 1,490.76 | 1,485.83 | ↓$4.93 (-0.33%) | 1,485.83 | 1,510.00 | 60.60K |
Create an account or log in to view more rows.
$MKL Dumping started...
Get out while you can...
$MKL over a thousand shares in now
$MKL yes
keep going down
let's go
stop stalling
$MKL HODL
$MKL it begins tomorrow
$MKL just waiting to short this bad boy.
$MKL we need one good push to moon this.
$MKL longer we hold
more pressure on the shorts