Markel Corporation (MKL) Historical Stock Data

1,598.29 ↑23.93 (1.52%)
As of July 12, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, MKL is up 0.02% a day on average. There have been 15 days where Markel Corporation closed green and 15 days where MKL closed red.

DateOpenCloseChangeLowHighVolume
2024-07-121,580.001,598.29↑$18.29 (1.16%)1,572.831,611.9946.84K
2024-07-111,560.091,574.36↑$14.27 (0.91%)1,558.091,577.7925.46K
2024-07-101,551.961,561.48↑$9.52 (0.61%)1,545.361,561.7429.66K
2024-07-091,559.501,552.84↓$6.66 (-0.43%)1,551.011,566.8033.60K
2024-07-081,547.421,550.81↑$3.39 (0.22%)1,539.701,563.6233.98K
2024-07-051,543.101,535.69↓$7.41 (-0.48%)1,525.491,550.4571.65K
2024-07-031,573.451,547.27↓$26.18 (-1.66%)1,544.301,577.8326.51K
2024-07-021,565.251,578.79↑$13.54 (0.87%)1,565.251,581.2438.41K
2024-07-011,583.391,575.34↓$8.05 (-0.51%)1,563.741,589.0238.03K
2024-06-281,581.441,575.66↓$5.78 (-0.37%)1,563.211,587.84155.57K
2024-06-271,563.761,579.11↑$15.35 (0.98%)1,557.251,581.2523.23K
2024-06-261,571.691,569.59↓$2.10 (-0.13%)1,548.701,574.7132.37K
2024-06-251,586.291,579.04↓$7.25 (-0.46%)1,555.731,592.1034.85K
2024-06-241,580.311,591.99↑$11.68 (0.74%)1,569.351,604.0041.04K
2024-06-211,570.461,572.95↑$2.49 (0.16%)1,551.431,572.9568.64K
2024-06-201,556.001,570.46↑$14.46 (0.93%)1,550.631,573.8652.76K
2024-06-181,554.001,558.60↑$4.60 (0.30%)1,548.481,566.6354K
2024-06-171,543.001,554.05↑$11.05 (0.72%)1,534.341,555.4657.63K
2024-06-141,543.791,544.07↑$0.28 (0.02%)1,538.001,553.8326.49K
2024-06-131,554.761,550.27↓$4.49 (-0.29%)1,546.511,557.6325.76K
2024-06-121,556.001,557.04↑$1.04 (0.07%)1,546.001,568.6130.27K
2024-06-111,573.741,555.06↓$18.68 (-1.19%)1,547.861,576.0038.22K
2024-06-101,596.981,579.70↓$17.28 (-1.08%)1,576.051,596.9837.42K
2024-06-071,602.691,601.43↓$1.26 (-0.08%)1,596.491,615.3327.89K
2024-06-061,603.731,599.84↓$3.89 (-0.24%)1,593.721,608.1826.05K
2024-06-051,613.961,602.31↓$11.65 (-0.72%)1,586.441,613.9627.47K
2024-06-041,624.071,604.94↓$19.13 (-1.18%)1,595.471,627.5130K
2024-06-031,641.591,631.07↓$10.52 (-0.64%)1,614.351,647.4131.68K
2024-05-311,629.181,641.59↑$12.41 (0.76%)1,621.981,643.8951.12K
2024-05-301,597.201,620.83↑$23.63 (1.48%)1,597.201,629.7324.73K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$MKL every dip gets bought up.

0 Like Report