Markel Corporation (MKL)
1859.35
-10.26 (-0.55%)
At close: Apr 01, 2025, 3:59 PM
1861.39
0.11%
Pre-market: Apr 02, 2025, 07:45 AM EDT
Markel Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1862.64 | 1876.58 | 1838.37 | 1859.85 | -9.76 | -0.52% | 59,221 |
| Mar 31, 2025 | 1844.97 | 1880.17 | 1835.38 | 1869.61 | 14.17 | 0.76% | 48,313 |
| Mar 28, 2025 | 1869.00 | 1881.18 | 1852.34 | 1855.44 | -16.12 | -0.86% | 37,428 |
| Mar 27, 2025 | 1868.70 | 1879.58 | 1848.30 | 1871.56 | 2.46 | 0.13% | 32,100 |
| Mar 26, 2025 | 1870.31 | 1881.63 | 1854.68 | 1869.10 | 4.56 | 0.24% | 35,810 |
| Mar 25, 2025 | 1881.74 | 1887.81 | 1844.27 | 1864.54 | -5.27 | -0.28% | 54,400 |
| Mar 24, 2025 | 1863.88 | 1873.20 | 1851.53 | 1869.81 | 33.23 | 1.81% | 45,700 |
| Mar 21, 2025 | 1840.37 | 1849.53 | 1827.20 | 1836.58 | -10.89 | -0.59% | 54,206 |
| Mar 20, 2025 | 1834.75 | 1857.96 | 1829.95 | 1847.47 | -4.34 | -0.23% | 39,913 |
| Mar 19, 2025 | 1849.09 | 1857.18 | 1833.65 | 1851.81 | 7.04 | 0.38% | 35,800 |
| Mar 18, 2025 | 1864.82 | 1873.02 | 1842.20 | 1844.77 | -16.61 | -0.89% | 34,708 |
| Mar 17, 2025 | 1841.89 | 1868.99 | 1835.10 | 1861.38 | 13.47 | 0.73% | 38,915 |
| Mar 14, 2025 | 1837.03 | 1851.48 | 1820.51 | 1847.91 | 28.53 | 1.57% | 39,200 |
| Mar 13, 2025 | 1824.97 | 1843.53 | 1808.84 | 1819.38 | 3.25 | 0.18% | 37,100 |
| Mar 12, 2025 | 1842.00 | 1852.34 | 1798.15 | 1816.13 | -10.98 | -0.60% | 47,700 |
| Mar 11, 2025 | 1839.64 | 1853.68 | 1818.74 | 1827.11 | -8.69 | -0.47% | 88,700 |
| Mar 10, 2025 | 1861.50 | 1892.42 | 1816.70 | 1835.80 | -56.96 | -3.01% | 72,923 |
| Mar 7, 2025 | 1900.95 | 1911.05 | 1876.33 | 1892.76 | -8.19 | -0.43% | 52,041 |
| Mar 6, 2025 | 1905.00 | 1920.52 | 1885.14 | 1900.95 | -5.52 | -0.29% | 84,959 |
| Mar 5, 2025 | 1872.13 | 1918.00 | 1870.11 | 1906.47 | 42.08 | 2.26% | 67,654 |
| Mar 4, 2025 | 1895.74 | 1906.59 | 1863.39 | 1864.39 | -54.17 | -2.82% | 64,721 |
| Mar 3, 2025 | 1932.00 | 1952.78 | 1908.95 | 1918.56 | -14.88 | -0.77% | 53,500 |
| Feb 28, 2025 | 1905.28 | 1935.63 | 1898.28 | 1933.44 | 35.16 | 1.85% | 69,749 |
| Feb 27, 2025 | 1897.55 | 1918.13 | 1890.81 | 1898.28 | 11.14 | 0.59% | 62,802 |
| Feb 26, 2025 | 1882.00 | 1905.04 | 1875.00 | 1887.14 | -0.62 | -0.03% | 44,041 |
| Feb 25, 2025 | 1863.65 | 1892.25 | 1849.55 | 1887.76 | 38.19 | 2.06% | 67,814 |
| Feb 24, 2025 | 1848.07 | 1870.00 | 1841.54 | 1849.57 | 11.41 | 0.62% | 65,401 |
| Feb 21, 2025 | 1861.64 | 1866.55 | 1836.62 | 1838.16 | -15.64 | -0.84% | 62,542 |
| Feb 20, 2025 | 1855.70 | 1869.05 | 1835.53 | 1853.80 | -3.16 | -0.17% | 69,817 |
| Feb 19, 2025 | 1870.00 | 1879.10 | 1853.99 | 1856.96 | -16.83 | -0.90% | 66,200 |
| Feb 18, 2025 | 1870.57 | 1889.00 | 1863.63 | 1873.79 | 5.78 | 0.31% | 75,800 |
| Feb 14, 2025 | 1891.28 | 1902.85 | 1864.35 | 1868.01 | -28.93 | -1.53% | 66,900 |
| Feb 13, 2025 | 1899.17 | 1909.37 | 1880.45 | 1896.94 | -2.48 | -0.13% | 78,835 |
| Feb 12, 2025 | 1925.31 | 1940.01 | 1894.11 | 1899.42 | -46.17 | -2.37% | 81,400 |
| Feb 11, 2025 | 1988.56 | 1988.56 | 1941.74 | 1945.59 | -45.04 | -2.26% | 95,608 |
| Feb 10, 2025 | 2021.09 | 2029.99 | 1980.63 | 1990.63 | -35.74 | -1.76% | 86,403 |
| Feb 7, 2025 | 2047.00 | 2047.00 | 1988.73 | 2026.37 | -33.46 | -1.62% | 101,636 |
| Feb 6, 2025 | 1895.00 | 2063.68 | 1887.51 | 2059.83 | 199.69 | 10.74% | 187,518 |
| Feb 5, 2025 | 1856.29 | 1865.93 | 1842.69 | 1860.14 | 21.92 | 1.19% | 89,253 |
| Feb 4, 2025 | 1820.36 | 1847.92 | 1820.36 | 1838.22 | 18.09 | 0.99% | 51,900 |
| Feb 3, 2025 | 1801.74 | 1828.91 | 1797.60 | 1820.13 | -8.65 | -0.47% | 40,500 |
| Jan 31, 2025 | 1818.82 | 1838.70 | 1818.00 | 1828.78 | -2.37 | -0.13% | 51,600 |
| Jan 30, 2025 | 1816.88 | 1839.44 | 1815.87 | 1831.15 | 28.12 | 1.56% | 48,900 |
| Jan 29, 2025 | 1821.22 | 1837.82 | 1800.28 | 1803.03 | -22.95 | -1.26% | 44,549 |
| Jan 28, 2025 | 1835.18 | 1841.59 | 1821.73 | 1825.98 | -6.23 | -0.34% | 49,030 |
| Jan 27, 2025 | 1813.77 | 1842.48 | 1806.33 | 1832.21 | 21.15 | 1.17% | 54,900 |
| Jan 24, 2025 | 1807.66 | 1817.81 | 1799.68 | 1811.06 | 0.40 | 0.02% | 46,200 |
| Jan 23, 2025 | 1807.23 | 1815.57 | 1782.05 | 1810.66 | -0.16 | -0.01% | 61,510 |
| Jan 22, 2025 | 1788.50 | 1811.28 | 1779.50 | 1810.82 | 22.32 | 1.25% | 67,800 |
| Jan 21, 2025 | 1781.41 | 1811.81 | 1776.47 | 1788.50 | 14.43 | 0.81% | 67,400 |