Markel Corporation (MKL) Historical Stock Data
1,526.13 ↑6.62 (0.44%)
As of September 22, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, MKL is up 0.04% a day on average. There have been 19 days where Markel Corporation closed green and 11 days where MKL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 1,517.19 | 1,526.13 | ↑$8.94 (0.59%) | 1,500.01 | 1,535.53 | 47.60K |
| 2023-09-21 | 1,540.90 | 1,519.51 | ↓$21.39 (-1.39%) | 1,519.04 | 1,560.00 | 35.88K |
| 2023-09-20 | 1,545.22 | 1,542.14 | ↓$3.08 (-0.20%) | 1,542.14 | 1,558.42 | 36.59K |
| 2023-09-19 | 1,542.20 | 1,543.95 | ↑$1.75 (0.11%) | 1,535.14 | 1,549.29 | 31.66K |
| 2023-09-18 | 1,524.00 | 1,535.12 | ↑$11.12 (0.73%) | 1,523.23 | 1,541.09 | 44.19K |
| 2023-09-15 | 1,511.66 | 1,521.42 | ↑$9.76 (0.65%) | 1,508.84 | 1,529.11 | 65.63K |
| 2023-09-14 | 1,517.54 | 1,519.65 | ↑$2.11 (0.14%) | 1,507.49 | 1,528.80 | 56.16K |
| 2023-09-13 | 1,504.94 | 1,505.07 | ↑$0.13 (0.01%) | 1,497.34 | 1,517.00 | 69.28K |
| 2023-09-12 | 1,489.98 | 1,503.50 | ↑$13.52 (0.91%) | 1,484.04 | 1,516.00 | 49.03K |
| 2023-09-11 | 1,482.05 | 1,488.58 | ↑$6.53 (0.44%) | 1,480.00 | 1,497.46 | 29.42K |
| 2023-09-08 | 1,473.93 | 1,473.08 | ↓$0.85 (-0.06%) | 1,468.14 | 1,488.74 | 27.88K |
| 2023-09-07 | 1,462.18 | 1,471.32 | ↑$9.14 (0.63%) | 1,450.66 | 1,480.24 | 33.49K |
| 2023-09-06 | 1,455.83 | 1,460.00 | ↑$4.17 (0.29%) | 1,443.20 | 1,467.40 | 22.95K |
| 2023-09-05 | 1,487.31 | 1,457.78 | ↓$29.53 (-1.99%) | 1,456.40 | 1,498.49 | 32.06K |
| 2023-09-01 | 1,490.15 | 1,490.06 | ↓$0.09 (-0.01%) | 1,484.01 | 1,499.91 | 26.59K |
| 2023-08-31 | 1,482.21 | 1,478.92 | ↓$3.29 (-0.22%) | 1,472.29 | 1,487.23 | 54.64K |
| 2023-08-30 | 1,472.01 | 1,482.17 | ↑$10.16 (0.69%) | 1,472.01 | 1,491.54 | 31.21K |
| 2023-08-29 | 1,474.00 | 1,478.58 | ↑$4.58 (0.31%) | 1,459.00 | 1,482.28 | 33.20K |
| 2023-08-28 | 1,462.40 | 1,473.77 | ↑$11.37 (0.78%) | 1,460.98 | 1,484.30 | 36.71K |
| 2023-08-25 | 1,463.72 | 1,465.64 | ↑$1.92 (0.13%) | 1,458.34 | 1,479.36 | 21.20K |
| 2023-08-24 | 1,460.91 | 1,467.27 | ↑$6.36 (0.44%) | 1,460.11 | 1,482.00 | 22.92K |
| 2023-08-23 | 1,468.94 | 1,464.57 | ↓$4.37 (-0.30%) | 1,460.86 | 1,477.07 | 44.59K |
| 2023-08-22 | 1,475.80 | 1,464.83 | ↓$10.97 (-0.74%) | 1,454.36 | 1,479.44 | 45.64K |
| 2023-08-21 | 1,495.56 | 1,475.80 | ↓$19.76 (-1.32%) | 1,475.54 | 1,495.56 | 22.36K |
| 2023-08-18 | 1,490.16 | 1,495.11 | ↑$4.95 (0.33%) | 1,480.01 | 1,500.71 | 35.35K |
| 2023-08-17 | 1,503.39 | 1,492.88 | ↓$10.51 (-0.70%) | 1,491.45 | 1,511.24 | 39.07K |
| 2023-08-16 | 1,493.76 | 1,504.53 | ↑$10.77 (0.72%) | 1,490.42 | 1,512.58 | 46.04K |
| 2023-08-15 | 1,494.46 | 1,494.94 | ↑$0.48 (0.03%) | 1,490.50 | 1,502.85 | 25.49K |
| 2023-08-14 | 1,508.20 | 1,504.99 | ↓$3.21 (-0.21%) | 1,499.54 | 1,510.91 | 36.12K |
| 2023-08-11 | 1,500.62 | 1,506.20 | ↑$5.58 (0.37%) | 1,500.00 | 1,514.51 | 24.77K |
Create an account or log in to view more rows.
$MKL upupup!
$MKL over a thousand shares in now
$MKL added more calls on that drop
$MKL volume is almost nonexistent
$MKL LFGGGGGG
$MKL I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$MKL yes
keep going down
let's go
stop stalling
$MKL Bears always win...
Bulls have to be forever bagholders....
$MKL used to this fuckery!! Not leaving no chance !
$MKL To the moon!!