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
2018-01-19 1,106.98 1,116.94 1,102.21 1,116.94 1,595
2018-01-18 1,116.30 1,116.30 1,099.00 1,104.80 2,309
2018-01-17 1,126.00 1,128.00 1,114.85 1,114.85 2,772
2018-01-16 1,133.86 1,133.86 1,123.01 1,127.08 798
2018-01-12 1,111.06 1,124.18 1,107.63 1,123.84 1,508
2018-01-11 1,109.77 1,109.84 1,098.32 1,102.70 1,277
2018-01-10 1,127.74 1,128.99 1,107.06 1,107.59 1,297
2018-01-09 1,119.19 1,128.53 1,118.55 1,123.38 1,000
2018-01-08 1,117.90 1,117.99 1,112.00 1,113.85 1,153
2018-01-05 1,118.00 1,119.40 1,113.78 1,116.99 943
2018-01-04 1,116.00 1,120.00 1,114.23 1,116.19 1,859
2018-01-03 1,117.90 1,119.45 1,113.03 1,115.59 1,407
2018-01-02 1,139.77 1,139.77 1,114.12 1,114.12 981
2017-12-29 1,130.29 1,140.70 1,121.98 1,138.05 917
2017-12-28 1,132.90 1,134.37 1,125.10 1,129.32 2,115
2017-12-27 1,135.84 1,136.94 1,128.15 1,130.20 1,550
2017-12-26 1,129.30 1,133.08 1,123.50 1,130.15 975
2017-12-22 1,127.00 1,129.50 1,119.75 1,122.30 871
2017-12-21 1,135.00 1,136.88 1,123.50 1,123.50 727
2017-12-20 1,129.94 1,134.68 1,128.10 1,132.00 906
2017-12-19 1,138.04 1,138.04 1,127.90 1,133.87 655
2017-12-18 1,147.20 1,156.90 1,130.00 1,136.57 1,324
2017-12-15 1,125.00 1,146.50 1,125.00 1,139.08 1,244
2017-12-14 1,121.61 1,134.90 1,117.69 1,124.50 825
2017-12-13 1,118.00 1,130.00 1,118.00 1,123.98 599
2017-12-12 1,111.43 1,122.28 1,111.43 1,116.70 468
2017-12-11 1,114.90 1,118.90 1,105.04 1,115.95 2,221
2017-12-08 1,107.80 1,114.86 1,098.82 1,114.86 1,491
2017-12-07 1,102.65 1,108.60 1,093.28 1,099.65 405
2017-12-06 1,106.12 1,114.90 1,102.61 1,106.99 372

» More Markel Stock Price History

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