Markel Corporation (MKL) Historical Stock Data
1,694.12 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MKL is up 0.08% a day on average. There have been 17 days where Markel Corporation closed green and 13 days where MKL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1,673.39 | 1,694.12 | ↑$20.73 (1.24%) | 1,667.84 | 1,697.19 | 50.06K |
| 2024-11-19 | 1,685.17 | 1,670.33 | ↓$14.84 (-0.88%) | 1,666.14 | 1,692.69 | 54.84K |
| 2024-11-18 | 1,706.50 | 1,706.27 | ↓$0.23 (-0.01%) | 1,695.00 | 1,712.00 | 52.47K |
| 2024-11-15 | 1,713.40 | 1,707.64 | ↓$5.76 (-0.34%) | 1,690.42 | 1,733.58 | 48.56K |
| 2024-11-14 | 1,673.68 | 1,710.03 | ↑$36.35 (2.17%) | 1,658.60 | 1,718.69 | 76.60K |
| 2024-11-13 | 1,660.00 | 1,655.36 | ↓$4.64 (-0.28%) | 1,650.03 | 1,665.92 | 74.41K |
| 2024-11-12 | 1,651.99 | 1,654.51 | ↑$2.52 (0.15%) | 1,650.51 | 1,675.00 | 41.02K |
| 2024-11-11 | 1,653.81 | 1,651.69 | ↓$2.12 (-0.13%) | 1,645.42 | 1,676.56 | 39.78K |
| 2024-11-08 | 1,648.45 | 1,650.74 | ↑$2.29 (0.14%) | 1,637.80 | 1,675.51 | 40.71K |
| 2024-11-07 | 1,647.67 | 1,636.14 | ↓$11.53 (-0.70%) | 1,620.61 | 1,647.67 | 43.11K |
| 2024-11-06 | 1,614.99 | 1,643.65 | ↑$28.66 (1.77%) | 1,597.21 | 1,648.32 | 53.23K |
| 2024-11-05 | 1,550.00 | 1,558.85 | ↑$8.85 (0.57%) | 1,540.00 | 1,562.24 | 57.41K |
| 2024-11-04 | 1,545.98 | 1,550.53 | ↑$4.55 (0.29%) | 1,534.60 | 1,553.66 | 52.71K |
| 2024-11-01 | 1,535.92 | 1,545.00 | ↑$9.08 (0.59%) | 1,535.92 | 1,559.36 | 68.67K |
| 2024-10-31 | 1,545.12 | 1,542.01 | ↓$3.11 (-0.20%) | 1,521.25 | 1,586.44 | 100.39K |
| 2024-10-30 | 1,561.85 | 1,566.18 | ↑$4.33 (0.28%) | 1,549.80 | 1,579.21 | 75.08K |
| 2024-10-29 | 1,563.08 | 1,564.45 | ↑$1.37 (0.09%) | 1,553.47 | 1,568.56 | 90.14K |
| 2024-10-28 | 1,554.30 | 1,564.00 | ↑$9.70 (0.62%) | 1,554.30 | 1,571.29 | 46.83K |
| 2024-10-25 | 1,580.96 | 1,549.80 | ↓$31.16 (-1.97%) | 1,546.49 | 1,589.31 | 28.46K |
| 2024-10-24 | 1,594.95 | 1,578.13 | ↓$16.82 (-1.05%) | 1,564.61 | 1,594.95 | 46.77K |
| 2024-10-23 | 1,581.08 | 1,567.56 | ↓$13.52 (-0.86%) | 1,558.14 | 1,585.57 | 41.54K |
| 2024-10-22 | 1,588.74 | 1,585.93 | ↓$2.81 (-0.18%) | 1,566.00 | 1,598.84 | 27.21K |
| 2024-10-21 | 1,590.00 | 1,599.18 | ↑$9.18 (0.58%) | 1,578.57 | 1,602.94 | 45.41K |
| 2024-10-18 | 1,590.00 | 1,590.65 | ↑$0.65 (0.04%) | 1,584.00 | 1,597.99 | 40.91K |
| 2024-10-17 | 1,580.37 | 1,594.08 | ↑$13.71 (0.87%) | 1,579.65 | 1,598.19 | 30.43K |
| 2024-10-16 | 1,564.57 | 1,574.99 | ↑$10.42 (0.67%) | 1,562.00 | 1,584.51 | 22.91K |
| 2024-10-15 | 1,570.61 | 1,566.12 | ↓$4.49 (-0.29%) | 1,561.97 | 1,587.41 | 33.94K |
| 2024-10-14 | 1,554.78 | 1,568.18 | ↑$13.40 (0.86%) | 1,545.93 | 1,572.45 | 34.40K |
| 2024-10-11 | 1,555.00 | 1,557.18 | ↑$2.18 (0.14%) | 1,541.79 | 1,568.87 | 34.22K |
| 2024-10-10 | 1,575.12 | 1,547.62 | ↓$27.50 (-1.75%) | 1,544.18 | 1,582.27 | 37.64K |
Create an account or log in to view more rows.
$MKL doesn’t look good for Monday.
$MKL bull trap confirmed
$MKL FYI - leaning bullish
$MKL Now I'm worried....
$MKL I need a smoke after this trade
$MKL every dip gets bought up.
$MKL shorting it
$MKL bought more
$MKL HOLDING LONG AND STRONG!!!
$MKL we just getting started