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
2018-07-20 1,147.95 1,147.95 1,139.40 1,144.48 758
2018-07-19 1,140.15 1,143.40 1,133.56 1,139.97 627
2018-07-18 1,139.04 1,145.24 1,139.04 1,142.32 452
2018-07-17 1,145.98 1,145.98 1,133.04 1,133.04 433
2018-07-16 1,131.38 1,142.46 1,131.38 1,141.26 376
2018-07-13 1,127.00 1,132.43 1,120.78 1,125.96 569
2018-07-12 1,132.80 1,132.80 1,125.15 1,127.98 815
2018-07-11 1,114.00 1,126.76 1,114.00 1,125.12 476
2018-07-10 1,128.58 1,128.58 1,117.82 1,121.13 760
2018-07-09 1,113.97 1,123.34 1,109.97 1,120.70 698
2018-07-06 1,093.99 1,107.90 1,091.02 1,106.88 942
2018-07-05 1,089.97 1,094.26 1,082.82 1,094.26 621
2018-07-03 1,089.80 1,093.03 1,082.57 1,082.57 582
2018-07-02 1,086.10 1,091.99 1,078.42 1,083.10 4,189
2018-06-29 1,092.39 1,100.29 1,087.36 1,089.91 1,181
2018-06-28 1,093.97 1,094.87 1,085.65 1,087.29 1,849
2018-06-27 1,098.50 1,106.65 1,091.68 1,091.68 708
2018-06-26 1,097.70 1,102.95 1,096.14 1,101.00 447
2018-06-25 1,111.54 1,111.54 1,100.94 1,102.65 1,510
2018-06-22 1,108.49 1,113.68 1,100.94 1,111.11 692
2018-06-21 1,099.16 1,104.67 1,090.57 1,102.45 1,458
2018-06-20 1,111.48 1,111.48 1,096.67 1,101.45 778
2018-06-19 1,095.15 1,110.00 1,095.15 1,102.16 743
2018-06-18 1,100.40 1,106.87 1,095.21 1,100.72 1,484
2018-06-15 1,096.67 1,106.98 1,092.42 1,105.65 748
2018-06-14 1,101.22 1,101.22 1,093.65 1,098.12 1,523
2018-06-13 1,112.39 1,114.94 1,100.65 1,100.98 835
2018-06-12 1,113.64 1,113.64 1,107.10 1,107.84 728
2018-06-11 1,111.72 1,116.90 1,109.25 1,115.99 805
2018-06-08 1,109.19 1,118.69 1,109.19 1,117.05 617

» More Markel Stock Price History

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