Markel Corporation (MKL) Historical Stock Data
1,727.20 ↑26.93 (1.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MKL is up 0.13% a day on average. There have been 14 days where Markel Corporation closed green and 16 days where MKL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1,690.31 | 1,727.20 | ↑$36.89 (2.18%) | 1,687.86 | 1,743.30 | 117.84K |
| 2024-12-19 | 1,709.00 | 1,700.27 | ↓$8.73 (-0.51%) | 1,685.22 | 1,710.15 | 52.50K |
| 2024-12-18 | 1,706.52 | 1,677.46 | ↓$29.06 (-1.70%) | 1,675.04 | 1,724.13 | 54.35K |
| 2024-12-17 | 1,711.57 | 1,710.14 | ↓$1.43 (-0.08%) | 1,703.72 | 1,715.54 | 40.54K |
| 2024-12-16 | 1,745.45 | 1,724.50 | ↓$20.95 (-1.20%) | 1,716.34 | 1,745.45 | 42.49K |
| 2024-12-13 | 1,742.14 | 1,735.79 | ↓$6.35 (-0.36%) | 1,730.48 | 1,756.31 | 49.44K |
| 2024-12-12 | 1,758.73 | 1,742.79 | ↓$15.94 (-0.91%) | 1,742.00 | 1,769.94 | 37.71K |
| 2024-12-11 | 1,757.60 | 1,757.22 | ↓$0.38 (-0.02%) | 1,740.52 | 1,788.35 | 55.28K |
| 2024-12-10 | 1,756.39 | 1,754.62 | ↓$1.77 (-0.10%) | 1,714.84 | 1,800.00 | 118.11K |
| 2024-12-09 | 1,746.19 | 1,756.39 | ↑$10.20 (0.58%) | 1,726.22 | 1,780.00 | 67.17K |
| 2024-12-06 | 1,754.07 | 1,756.77 | ↑$2.70 (0.15%) | 1,743.00 | 1,771.55 | 60.90K |
| 2024-12-05 | 1,755.96 | 1,759.04 | ↑$3.08 (0.18%) | 1,747.62 | 1,777.36 | 39.35K |
| 2024-12-04 | 1,744.94 | 1,747.52 | ↑$2.58 (0.15%) | 1,725.05 | 1,752.72 | 41.98K |
| 2024-12-03 | 1,764.69 | 1,744.94 | ↓$19.75 (-1.12%) | 1,742.60 | 1,774.25 | 41.58K |
| 2024-12-02 | 1,765.00 | 1,764.48 | ↓$0.52 (-0.03%) | 1,751.79 | 1,776.16 | 66.27K |
| 2024-11-29 | 1,787.96 | 1,782.92 | ↓$5.04 (-0.28%) | 1,780.78 | 1,796.73 | 27.21K |
| 2024-11-27 | 1,782.38 | 1,785.11 | ↑$2.73 (0.15%) | 1,776.01 | 1,809.11 | 49.75K |
| 2024-11-26 | 1,756.19 | 1,775.73 | ↑$19.54 (1.11%) | 1,745.47 | 1,778.10 | 32.18K |
| 2024-11-25 | 1,751.98 | 1,761.62 | ↑$9.64 (0.55%) | 1,741.13 | 1,774.98 | 87.18K |
| 2024-11-22 | 1,716.27 | 1,750.00 | ↑$33.73 (1.97%) | 1,682.98 | 1,751.35 | 36.18K |
| 2024-11-21 | 1,700.00 | 1,718.45 | ↑$18.45 (1.09%) | 1,677.30 | 1,725.65 | 40.09K |
| 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 |
Create an account or log in to view more rows.
$MKL now is the time to slap that ask!!!
$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!!!