Markel CorporationMKLNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2103.53 | $2115.53 | $2074.29 | $2084.14 | 34,226 |
| 1/14/2026 | $2084.51 | $2118.80 | $2075.00 | $2097.81 | 46,000 |
| 1/13/2026 | $2119.42 | $2124.00 | $2080.33 | $2097.34 | 39,539 |
| 1/12/2026 | $2137.75 | $2149.74 | $2104.51 | $2119.42 | 35,922 |
| 1/9/2026 | $2138.69 | $2164.97 | $2124.36 | $2132.84 | 38,200 |
| 1/8/2026 | $2154.43 | $2167.18 | $2136.66 | $2147.15 | 45,244 |
| 1/7/2026 | $2126.92 | $2160.00 | $2111.50 | $2145.39 | 32,636 |
| 1/6/2026 | $2147.75 | $2154.19 | $2097.56 | $2132.83 | 40,900 |
| 1/5/2026 | $2117.85 | $2172.31 | $2112.99 | $2148.38 | 45,850 |
| 1/2/2026 | $2143.33 | $2159.91 | $2126.36 | $2130.36 | 49,027 |
| 12/31/2025 | $2173.77 | $2180.00 | $2147.78 | $2149.65 | 28,928 |
| 12/30/2025 | $2191.90 | $2200.00 | $2171.16 | $2173.77 | 33,500 |
| 12/29/2025 | $2191.33 | $2199.80 | $2175.47 | $2191.90 | 29,900 |
| 12/26/2025 | $2195.08 | $2196.41 | $2175.00 | $2181.54 | 17,124 |
| 12/24/2025 | $2187.17 | $2207.59 | $2182.93 | $2182.93 | 15,913 |
| 12/23/2025 | $2181.64 | $2204.02 | $2174.04 | $2188.43 | 25,884 |
| 12/22/2025 | $2154.95 | $2186.01 | $2154.95 | $2182.67 | 30,500 |
| 12/19/2025 | $2164.73 | $2175.00 | $2156.00 | $2166.65 | 56,700 |
| 12/18/2025 | $2147.16 | $2172.22 | $2143.36 | $2164.73 | 44,100 |
| 12/17/2025 | $2139.25 | $2159.70 | $2135.00 | $2151.09 | 43,100 |
| 12/16/2025 | $2149.15 | $2169.80 | $2123.87 | $2140.70 | 38,739 |
| 12/15/2025 | $2174.55 | $2194.31 | $2140.00 | $2160.22 | 46,461 |
| 12/12/2025 | $2144.98 | $2169.95 | $2128.50 | $2168.12 | 52,640 |
| 12/11/2025 | $2097.72 | $2133.50 | $2092.93 | $2125.83 | 82,578 |
| 12/10/2025 | $2068.26 | $2092.46 | $2045.92 | $2083.77 | 44,744 |
| 12/9/2025 | $2075.00 | $2082.54 | $2063.82 | $2068.26 | 37,600 |
| 12/8/2025 | $2055.72 | $2083.05 | $2047.87 | $2064.03 | 57,800 |
| 12/5/2025 | $2043.39 | $2057.34 | $2030.35 | $2047.87 | 33,827 |
| 12/4/2025 | $2045.74 | $2063.13 | $2036.38 | $2043.39 | 25,600 |
| 12/3/2025 | $2050.84 | $2062.35 | $2018.46 | $2056.92 | 41,430 |
| 12/2/2025 | $2077.00 | $2088.66 | $2055.83 | $2060.83 | 46,800 |
| 12/1/2025 | $2083.00 | $2097.90 | $2070.24 | $2073.62 | 44,116 |
| 11/28/2025 | $2102.50 | $2102.50 | $2077.21 | $2080.44 | 23,400 |
| 11/26/2025 | $2071.58 | $2100.00 | $2071.58 | $2082.35 | 31,740 |
| 11/25/2025 | $2058.32 | $2083.16 | $2050.45 | $2076.51 | 47,400 |
| 11/24/2025 | $2013.10 | $2057.38 | $2009.99 | $2046.25 | 71,100 |
| 11/21/2025 | $2036.29 | $2061.51 | $2026.90 | $2034.02 | 50,200 |
| 11/20/2025 | $2061.51 | $2076.82 | $2038.89 | $2040.19 | 33,846 |
| 11/19/2025 | $2052.66 | $2060.88 | $2023.71 | $2040.75 | 39,821 |
| 11/18/2025 | $2048.27 | $2072.25 | $2042.85 | $2052.66 | 61,229 |
| 11/17/2025 | $2060.74 | $2072.25 | $2042.85 | $2042.94 | 39,815 |
| 11/14/2025 | $2081.39 | $2091.59 | $2053.37 | $2060.74 | 71,100 |
| 11/13/2025 | $2091.91 | $2109.91 | $2081.95 | $2082.15 | 41,600 |
| 11/12/2025 | $2061.19 | $2096.14 | $2061.19 | $2091.91 | 37,733 |
| 11/11/2025 | $2064.00 | $2080.54 | $2057.19 | $2061.19 | 26,700 |
| 11/10/2025 | $2037.31 | $2068.40 | $2021.49 | $2060.43 | 45,041 |
| 11/7/2025 | $2014.51 | $2040.40 | $1995.12 | $2037.32 | 46,600 |
| 11/6/2025 | $2000.00 | $2015.36 | $1994.99 | $2009.26 | 46,400 |
| 11/5/2025 | $1987.00 | $2008.06 | $1973.12 | $1997.10 | 49,744 |
| 11/4/2025 | $1945.56 | $1985.96 | $1943.75 | $1981.81 | 54,335 |
| 11/3/2025 | $1968.43 | $1974.50 | $1945.97 | $1955.11 | 51,600 |
| 10/31/2025 | $1935.00 | $1976.79 | $1919.69 | $1974.53 | 111,900 |
| 10/30/2025 | $1890.00 | $1940.00 | $1880.57 | $1938.38 | 64,700 |
| 10/29/2025 | $1828.68 | $1841.81 | $1812.24 | $1826.32 | 46,536 |
| 10/28/2025 | $1880.00 | $1880.00 | $1835.65 | $1837.96 | 41,122 |
| 10/27/2025 | $1888.95 | $1889.24 | $1869.05 | $1883.32 | 27,909 |
| 10/24/2025 | $1899.62 | $1904.41 | $1871.48 | $1878.89 | 33,100 |
| 10/23/2025 | $1898.37 | $1901.77 | $1880.00 | $1896.18 | 27,500 |
| 10/22/2025 | $1904.81 | $1909.86 | $1879.51 | $1886.48 | 25,800 |
| 10/21/2025 | $1908.00 | $1918.71 | $1896.48 | $1905.26 | 34,100 |
| 10/20/2025 | $1898.63 | $1907.81 | $1879.04 | $1907.55 | 26,622 |