Markel Corporation (MKL)
NYSE: MKL
· Real-Time Price · USD
1925.22
-2.78 (-0.14%)
At close: Aug 18, 2025, 3:59 PM
1922.36
-0.15%
After-hours: Aug 18, 2025, 05:41 PM EDT
MKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1954.15 | 1964.49 | 1928.00 | 1928.00 | 1928.00 | -1.34% | 35,704 |
| Aug 14, 2025 | 1962.60 | 1967.67 | 1947.68 | 1954.15 | 1954.15 | -0.43% | 28,651 |
| Aug 13, 2025 | 1930.02 | 1964.26 | 1930.02 | 1962.60 | 1962.60 | 1.82% | 38,234 |
| Aug 12, 2025 | 1910.47 | 1935.30 | 1909.95 | 1927.60 | 1927.60 | 1.20% | 37,744 |
| Aug 11, 2025 | 1916.39 | 1918.57 | 1898.62 | 1904.70 | 1904.70 | -0.30% | 35,300 |
| Aug 8, 2025 | 1910.12 | 1920.10 | 1900.00 | 1910.42 | 1910.42 | 0.64% | 45,818 |
| Aug 7, 2025 | 1960.49 | 1972.18 | 1893.12 | 1898.34 | 1898.34 | -2.93% | 55,819 |
| Aug 6, 2025 | 1939.59 | 1968.94 | 1939.59 | 1955.74 | 1955.74 | 0.89% | 43,731 |
| Aug 5, 2025 | 1954.31 | 1964.95 | 1928.49 | 1938.58 | 1938.58 | -0.40% | 39,010 |
| Aug 4, 2025 | 1932.70 | 1963.44 | 1932.21 | 1946.42 | 1946.42 | 0.86% | 57,430 |
| Aug 1, 2025 | 1991.62 | 2007.42 | 1906.09 | 1929.87 | 1929.87 | -3.90% | 94,311 |
| Jul 31, 2025 | 2011.82 | 2075.92 | 2001.37 | 2008.29 | 2008.29 | 0.09% | 86,600 |
| Jul 30, 2025 | 2034.18 | 2034.18 | 1995.15 | 2006.57 | 2006.57 | -0.59% | 54,500 |
| Jul 29, 2025 | 2026.34 | 2035.00 | 2012.55 | 2018.50 | 2018.50 | 0.33% | 34,715 |
| Jul 28, 2025 | 2032.10 | 2032.10 | 2002.25 | 2011.91 | 2011.91 | -0.73% | 41,700 |
| Jul 25, 2025 | 2016.72 | 2028.12 | 2005.50 | 2026.69 | 2026.69 | 1.16% | 35,727 |
| Jul 24, 2025 | 2030.29 | 2030.29 | 2002.20 | 2003.45 | 2003.45 | -1.00% | 32,243 |
| Jul 23, 2025 | 2023.99 | 2027.24 | 2004.31 | 2023.73 | 2023.73 | 0.05% | 26,922 |
| Jul 22, 2025 | 2002.14 | 2029.26 | 2002.14 | 2022.74 | 2022.74 | 1.19% | 31,600 |
| Jul 21, 2025 | 2037.69 | 2040.00 | 1999.05 | 1999.05 | 1999.05 | -1.61% | 44,500 |