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
2018-10-19 1,128.70 1,135.90 1,119.26 1,119.66 1,639
2018-10-18 1,133.31 1,137.69 1,123.01 1,125.09 2,014
2018-10-17 1,125.00 1,136.00 1,121.75 1,124.92 2,368
2018-10-16 1,116.86 1,130.47 1,115.00 1,126.07 2,487
2018-10-15 1,128.29 1,128.58 1,115.36 1,122.49 1,510
2018-10-12 1,129.74 1,131.09 1,110.02 1,126.64 3,397
2018-10-11 1,141.98 1,148.92 1,129.94 1,132.34 4,112
2018-10-10 1,186.98 1,187.63 1,161.96 1,161.96 2,945
2018-10-09 1,195.70 1,202.89 1,190.08 1,190.08 3,027
2018-10-08 1,182.07 1,187.80 1,180.37 1,185.89 1,878
2018-10-05 1,187.30 1,187.40 1,179.08 1,179.65 1,561
2018-10-04 1,179.89 1,181.93 1,172.73 1,180.50 3,031
2018-10-03 1,170.52 1,173.17 1,169.68 1,171.60 2,500
2018-10-02 1,175.42 1,180.75 1,170.02 1,175.90 2,246
2018-10-01 1,192.73 1,193.17 1,178.19 1,179.08 2,480
2018-09-28 1,184.99 1,190.38 1,182.70 1,187.17 2,011
2018-09-27 1,189.37 1,196.31 1,188.10 1,190.69 1,300
2018-09-26 1,201.00 1,201.70 1,192.71 1,195.90 1,535
2018-09-25 1,211.90 1,212.80 1,202.00 1,204.58 1,466
2018-09-24 1,212.35 1,212.35 1,200.55 1,201.35 1,588
2018-09-21 1,210.27 1,218.49 1,209.69 1,209.79 1,177
2018-09-20 1,202.90 1,218.66 1,202.90 1,215.94 548
2018-09-19 1,203.00 1,206.24 1,192.20 1,200.61 1,336
2018-09-18 1,204.00 1,219.91 1,200.15 1,218.29 1,792
2018-09-17 1,204.34 1,204.34 1,195.24 1,201.77 426
2018-09-14 1,200.04 1,207.90 1,200.04 1,204.31 619
2018-09-13 1,193.43 1,200.90 1,190.25 1,198.29 950
2018-09-12 1,186.40 1,190.50 1,182.91 1,186.40 455
2018-09-11 1,185.34 1,200.00 1,185.34 1,189.59 1,803
2018-09-10 1,193.60 1,201.00 1,190.93 1,195.80 463

» More Markel Stock Price History

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