MARKEL Historical Stock Price

Below is the stock price history for Markel MKL. Data is recorded each day for the historical open, high, low, close and volume. The Markel stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Markel Historical Stock Price

DateOpenHighLowCloseVolume
2018-04-19 1,153.88 1,160.00 1,150.62 1,155.39 1,098
2018-04-18 1,160.39 1,160.40 1,151.55 1,151.55 630
2018-04-17 1,159.35 1,166.68 1,157.00 1,158.70 1,380
2018-04-16 1,157.72 1,170.60 1,157.33 1,159.54 1,016
2018-04-13 1,165.79 1,165.79 1,147.47 1,152.18 484
2018-04-12 1,163.99 1,164.06 1,155.67 1,156.66 636
2018-04-11 1,159.70 1,161.00 1,152.37 1,154.47 340
2018-04-10 1,162.00 1,162.50 1,154.00 1,155.80 1,336
2018-04-09 1,160.00 1,164.99 1,142.47 1,151.98 1,117
2018-04-06 1,155.00 1,164.61 1,141.06 1,147.50 1,629
2018-04-05 1,159.01 1,162.92 1,155.41 1,158.72 421
2018-04-03 1,163.00 1,163.00 1,144.58 1,154.00 1,509
2018-04-02 1,173.60 1,173.60 1,146.75 1,151.89 1,115
2018-03-29 1,168.00 1,175.42 1,161.74 1,171.56 780
2018-03-28 1,157.80 1,165.53 1,149.99 1,157.89 457
2018-03-27 1,154.00 1,159.21 1,143.73 1,144.65 440
2018-03-26 1,177.70 1,177.70 1,147.39 1,155.00 1,031
2018-03-23 1,156.65 1,165.71 1,150.34 1,151.46 979
2018-03-22 1,171.90 1,183.41 1,157.40 1,161.60 431
2018-03-21 1,179.94 1,180.37 1,169.11 1,174.30 730
2018-03-20 1,177.26 1,194.98 1,176.36 1,184.19 944
2018-03-19 1,161.00 1,161.00 1,149.75 1,157.18 601
2018-03-16 1,150.00 1,161.99 1,147.70 1,159.32 1,773
2018-03-15 1,137.48 1,144.93 1,135.72 1,141.64 963
2018-03-14 1,149.40 1,155.84 1,142.40 1,147.06 604
2018-03-13 1,149.72 1,151.82 1,145.60 1,146.52 458
2018-03-12 1,146.40 1,152.00 1,142.90 1,144.60 327
2018-03-09 1,137.57 1,152.10 1,137.10 1,151.94 534
2018-03-08 1,131.00 1,135.00 1,128.35 1,131.65 483
2018-03-07 1,131.30 1,141.35 1,131.30 1,134.97 277

» More Markel Stock Price History

To see other companies like Markel (MKL), view our stock market today for news, and other data.