Markel

MKL
🏛️ usa →
1,911.36
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1,226.31 1,241.92 1,226.31 1,234.00 0.0M
2021-12-30 1,236.00 1,246.19 1,230.09 1,230.46 0.0M
2021-12-29 1,230.00 1,242.70 1,229.98 1,239.64 0.0M
2021-12-28 1,211.40 1,236.04 1,211.40 1,228.76 0.0M
2021-12-27 1,204.43 1,221.66 1,197.67 1,218.22 0.0M
2021-12-23 1,206.38 1,216.00 1,202.59 1,208.69 0.0M
2021-12-22 1,185.98 1,206.94 1,185.98 1,204.57 0.0M
2021-12-21 1,189.62 1,214.92 1,182.48 1,188.00 0.1M
2021-12-20 1,208.18 1,210.00 1,180.08 1,192.25 0.1M
2021-12-17 1,232.65 1,240.48 1,216.20 1,220.25 0.1M
2021-12-16 1,231.68 1,250.00 1,227.01 1,230.36 0.1M
2021-12-15 1,233.85 1,245.18 1,220.00 1,226.72 0.1M
2021-12-14 1,227.88 1,252.92 1,215.32 1,236.34 0.0M
2021-12-13 1,236.55 1,248.79 1,217.10 1,229.82 0.0M
2021-12-10 1,234.32 1,245.01 1,221.60 1,241.78 0.0M
2021-12-09 1,237.18 1,242.11 1,226.82 1,227.67 0.0M
2021-12-08 1,253.06 1,259.80 1,240.00 1,244.23 0.0M
2021-12-07 1,251.94 1,264.13 1,242.06 1,249.50 0.0M
2021-12-06 1,224.14 1,254.32 1,223.10 1,243.02 0.0M
2021-12-03 1,225.27 1,239.00 1,198.54 1,208.88 0.1M
2021-12-02 1,197.31 1,234.65 1,190.05 1,222.64 0.0M
2021-12-01 1,211.00 1,234.76 1,187.30 1,188.06 0.1M
2021-11-30 1,233.99 1,235.51 1,191.08 1,194.82 0.1M
2021-11-29 1,255.73 1,255.73 1,237.51 1,243.74 0.0M
2021-11-26 1,244.05 1,259.97 1,234.60 1,245.34 0.0M
2021-11-24 1,286.57 1,290.00 1,272.23 1,278.90 0.0M
2021-11-23 1,264.68 1,288.94 1,261.04 1,287.59 0.0M
2021-11-22 1,244.66 1,274.94 1,240.39 1,261.87 0.0M
2021-11-19 1,244.33 1,251.27 1,230.01 1,241.50 0.1M
2021-11-18 1,263.03 1,272.99 1,247.45 1,253.07 0.0M
2021-11-17 1,277.00 1,287.89 1,258.15 1,264.36 0.1M
2021-11-16 1,280.00 1,290.09 1,275.02 1,276.04 0.0M
2021-11-15 1,298.87 1,298.87 1,271.34 1,277.80 0.0M
2021-11-12 1,299.97 1,303.59 1,283.40 1,289.73 0.0M
2021-11-11 1,305.24 1,312.67 1,294.06 1,298.37 0.0M
2021-11-10 1,300.14 1,313.60 1,295.60 1,301.54 0.0M
2021-11-09 1,311.00 1,312.00 1,296.90 1,304.39 0.0M
2021-11-08 1,318.52 1,327.93 1,311.00 1,311.00 0.0M
2021-11-05 1,313.33 1,323.47 1,301.08 1,312.71 0.0M
2021-11-04 1,318.62 1,322.92 1,295.01 1,300.76 0.0M
2021-11-03 1,318.02 1,338.90 1,301.33 1,310.83 0.1M
2021-11-02 1,316.81 1,335.45 1,306.73 1,329.57 0.0M
2021-11-01 1,316.26 1,323.69 1,305.50 1,316.09 0.0M
2021-10-29 1,321.95 1,330.68 1,311.16 1,313.13 0.0M
2021-10-28 1,305.00 1,327.48 1,303.97 1,325.05 0.0M
2021-10-27 1,321.31 1,343.56 1,302.00 1,302.00 0.0M
2021-10-26 1,333.10 1,339.59 1,325.00 1,325.59 0.0M
2021-10-25 1,324.99 1,333.99 1,309.88 1,330.53 0.0M
2021-10-22 1,317.34 1,324.94 1,310.02 1,321.14 0.0M
2021-10-21 1,320.28 1,323.71 1,309.05 1,317.57 0.1M
2021-10-20 1,313.45 1,329.98 1,312.97 1,323.71 0.0M
2021-10-19 1,305.92 1,312.40 1,292.65 1,310.56 0.0M
2021-10-18 1,310.64 1,315.98 1,289.61 1,296.90 0.1M
2021-10-15 1,300.00 1,319.45 1,296.10 1,319.45 0.3M
2021-10-14 1,276.00 1,299.97 1,275.02 1,296.64 0.1M
2021-10-13 1,264.18 1,274.99 1,243.51 1,270.15 0.0M
2021-10-12 1,248.75 1,272.40 1,239.90 1,258.63 0.0M
2021-10-11 1,265.76 1,274.32 1,239.01 1,239.70 0.0M
2021-10-08 1,259.60 1,274.40 1,256.95 1,265.76 0.0M
2021-10-07 1,255.00 1,266.00 1,250.02 1,255.05 0.0M
2021-10-06 1,218.87 1,244.44 1,215.89 1,244.44 0.0M
2021-10-05 1,202.58 1,233.80 1,191.48 1,227.23 0.1M
2021-10-04 1,198.88 1,230.80 1,195.99 1,199.87 0.0M
2021-10-01 1,201.88 1,208.97 1,179.00 1,201.89 0.1M
2021-09-30 1,212.40 1,224.88 1,194.86 1,195.13 0.0M
2021-09-29 1,201.10 1,213.73 1,195.00 1,207.84 0.0M
2021-09-28 1,217.74 1,224.82 1,194.00 1,194.50 0.0M
2021-09-27 1,232.00 1,245.63 1,218.10 1,220.00 0.0M
2021-09-24 1,210.00 1,231.95 1,210.00 1,227.00 0.0M
2021-09-23 1,221.82 1,234.54 1,210.35 1,212.85 0.0M
2021-09-22 1,208.49 1,223.95 1,205.49 1,217.95 0.0M
2021-09-21 1,207.28 1,214.07 1,199.25 1,201.13 0.0M
2021-09-20 1,199.32 1,201.00 1,180.01 1,198.59 0.0M
2021-09-17 1,220.68 1,229.60 1,203.02 1,209.53 0.1M
2021-09-16 1,224.98 1,230.00 1,214.81 1,218.81 0.0M
2021-09-15 1,223.00 1,231.30 1,206.27 1,220.01 0.0M
2021-09-14 1,248.65 1,254.30 1,225.07 1,227.96 0.0M
2021-09-13 1,246.32 1,252.63 1,232.90 1,247.22 0.0M
2021-09-10 1,253.00 1,255.32 1,232.96 1,233.92 0.0M
2021-09-09 1,254.00 1,266.39 1,246.34 1,248.92 0.0M
2021-09-08 1,237.49 1,262.86 1,236.58 1,262.51 0.0M
2021-09-07 1,252.00 1,252.00 1,234.58 1,238.47 0.0M
2021-09-03 1,266.83 1,266.83 1,253.82 1,255.66 0.0M
2021-09-02 1,271.91 1,274.14 1,260.12 1,265.50 0.0M
2021-09-01 1,275.00 1,279.50 1,260.50 1,269.12 0.0M
2021-08-31 1,260.30 1,275.77 1,260.30 1,270.25 0.0M
2021-08-30 1,271.06 1,272.80 1,250.53 1,262.45 0.0M
2021-08-27 1,261.89 1,276.25 1,261.70 1,272.80 0.0M
2021-08-26 1,274.42 1,279.32 1,260.00 1,264.38 0.0M
2021-08-25 1,262.62 1,280.00 1,260.28 1,272.32 0.0M
2021-08-24 1,259.99 1,272.12 1,257.30 1,262.26 0.0M
2021-08-23 1,270.65 1,277.98 1,258.83 1,258.83 0.0M
2021-08-20 1,253.03 1,274.00 1,250.01 1,268.88 0.0M
2021-08-19 1,246.24 1,267.94 1,245.00 1,255.35 0.0M
2021-08-18 1,259.16 1,278.63 1,258.00 1,258.32 0.0M
2021-08-17 1,270.37 1,282.52 1,260.12 1,264.46 0.0M
2021-08-16 1,268.00 1,282.55 1,260.84 1,273.93 0.0M
2021-08-13 1,280.53 1,284.49 1,270.80 1,275.69 0.0M
2021-08-12 1,288.00 1,288.00 1,271.68 1,280.21 0.0M
2021-08-11 1,266.66 1,287.83 1,266.00 1,282.99 0.0M
2021-08-10 1,255.98 1,278.08 1,248.03 1,258.80 0.1M
2021-08-09 1,255.80 1,260.22 1,244.63 1,255.99 0.0M
2021-08-06 1,247.62 1,265.71 1,247.62 1,257.20 0.0M
2021-08-05 1,214.06 1,243.62 1,210.00 1,242.08 0.0M
2021-08-04 1,234.77 1,249.94 1,210.14 1,210.14 0.1M
2021-08-03 1,208.45 1,216.01 1,192.52 1,206.50 0.0M
2021-08-02 1,213.25 1,229.00 1,202.87 1,206.27 0.0M
2021-07-30 1,202.47 1,217.30 1,201.62 1,206.17 0.0M
2021-07-29 1,208.13 1,216.94 1,197.81 1,208.52 0.0M
2021-07-28 1,220.00 1,234.49 1,193.65 1,197.81 0.0M
2021-07-27 1,209.97 1,227.79 1,200.00 1,216.05 0.0M
2021-07-26 1,221.03 1,235.16 1,212.15 1,213.58 0.0M
2021-07-23 1,226.28 1,243.91 1,222.94 1,229.33 0.0M
2021-07-22 1,235.07 1,244.43 1,215.87 1,216.48 0.0M
2021-07-21 1,221.17 1,242.10 1,220.03 1,231.25 0.0M
2021-07-20 1,192.91 1,231.20 1,187.32 1,213.55 0.1M
2021-07-19 1,200.00 1,209.13 1,176.52 1,184.00 0.1M
2021-07-16 1,210.00 1,221.57 1,203.00 1,216.01 0.0M
2021-07-15 1,183.04 1,203.03 1,175.35 1,202.88 0.1M
2021-07-14 1,199.04 1,200.54 1,186.69 1,190.52 0.0M
2021-07-13 1,204.62 1,210.08 1,186.04 1,191.71 0.1M
2021-07-12 1,221.12 1,230.17 1,201.15 1,209.99 0.1M
2021-07-09 1,225.00 1,238.52 1,218.56 1,238.29 0.1M
2021-07-08 1,234.00 1,237.38 1,206.39 1,210.39 0.1M
2021-07-07 1,216.00 1,255.09 1,212.75 1,246.82 0.1M
2021-07-06 1,221.26 1,224.95 1,201.06 1,218.41 0.1M
2021-07-02 1,213.30 1,223.56 1,207.00 1,218.84 0.0M
2021-07-01 1,188.55 1,219.69 1,186.12 1,213.84 0.0M
2021-06-30 1,198.61 1,200.87 1,178.14 1,186.71 0.1M
2021-06-29 1,188.42 1,204.36 1,180.13 1,196.03 0.0M
2021-06-28 1,200.00 1,200.00 1,167.50 1,182.08 0.0M
2021-06-25 1,172.62 1,198.33 1,171.00 1,195.60 0.1M
2021-06-24 1,175.20 1,179.82 1,169.60 1,173.98 0.0M
2021-06-23 1,184.01 1,184.01 1,172.64 1,172.94 0.0M
2021-06-22 1,185.00 1,197.56 1,179.13 1,186.44 0.0M
2021-06-21 1,165.59 1,192.10 1,160.01 1,184.15 0.1M
2021-06-18 1,174.31 1,182.27 1,155.00 1,155.00 0.1M
2021-06-17 1,205.00 1,206.98 1,183.21 1,186.00 0.0M
2021-06-16 1,220.00 1,220.00 1,195.15 1,199.86 0.0M
2021-06-15 1,207.00 1,219.51 1,199.00 1,214.77 0.0M
2021-06-14 1,208.43 1,209.90 1,197.00 1,203.87 0.0M
2021-06-11 1,207.58 1,211.27 1,202.11 1,205.79 0.0M
2021-06-10 1,206.48 1,213.70 1,199.00 1,201.98 0.0M
2021-06-09 1,205.95 1,215.79 1,195.60 1,197.26 0.0M
2021-06-08 1,212.75 1,217.14 1,200.00 1,209.34 0.0M
2021-06-07 1,227.06 1,230.84 1,201.12 1,210.15 0.0M
2021-06-04 1,232.54 1,238.00 1,217.21 1,228.17 0.0M
2021-06-03 1,218.30 1,230.82 1,207.60 1,226.48 0.0M
2021-06-02 1,237.52 1,237.60 1,213.75 1,227.03 0.1M
2021-06-01 1,233.79 1,240.95 1,218.49 1,229.17 0.1M
2021-05-28 1,240.83 1,243.00 1,224.87 1,225.49 0.0M
2021-05-27 1,217.56 1,239.40 1,208.27 1,233.91 0.3M
2021-05-26 1,215.08 1,226.22 1,207.08 1,208.77 0.1M
2021-05-25 1,230.00 1,238.78 1,213.98 1,217.79 0.1M
2021-05-24 1,237.20 1,249.77 1,226.34 1,230.00 0.0M
2021-05-21 1,250.90 1,268.96 1,230.49 1,239.91 0.1M
2021-05-20 1,223.04 1,250.55 1,221.75 1,248.87 0.1M
2021-05-19 1,207.96 1,221.97 1,199.00 1,219.73 0.1M
2021-05-18 1,200.00 1,223.31 1,192.10 1,210.59 0.1M
2021-05-17 1,225.93 1,225.97 1,196.36 1,201.01 0.1M
2021-05-14 1,219.00 1,236.30 1,215.91 1,233.32 0.0M
2021-05-13 1,190.00 1,215.82 1,177.99 1,212.33 0.0M
2021-05-12 1,197.23 1,199.80 1,173.84 1,176.03 0.0M
2021-05-11 1,203.05 1,212.49 1,193.36 1,194.10 0.1M
2021-05-10 1,225.33 1,250.00 1,214.34 1,215.82 0.1M
2021-05-07 1,189.34 1,222.23 1,188.61 1,220.37 0.1M
2021-05-06 1,192.78 1,201.85 1,185.07 1,198.42 0.0M
2021-05-05 1,182.68 1,189.32 1,157.09 1,185.02 0.0M
2021-05-04 1,188.77 1,199.37 1,178.11 1,181.89 0.0M
2021-05-03 1,186.38 1,204.02 1,175.56 1,190.80 0.0M
2021-04-30 1,170.00 1,187.74 1,166.01 1,176.42 0.1M
2021-04-29 1,189.99 1,199.99 1,166.85 1,173.99 0.1M
2021-04-28 1,190.00 1,190.00 1,170.36 1,178.84 0.1M
2021-04-27 1,180.69 1,189.53 1,176.47 1,188.56 0.0M
2021-04-26 1,195.11 1,197.00 1,180.71 1,181.99 0.0M
2021-04-23 1,186.47 1,194.44 1,180.34 1,188.84 0.0M
2021-04-22 1,209.29 1,209.29 1,181.29 1,184.26 0.0M
2021-04-21 1,198.40 1,216.44 1,197.42 1,214.02 0.0M
2021-04-20 1,202.49 1,211.00 1,188.94 1,197.49 0.0M
2021-04-19 1,216.04 1,217.99 1,202.48 1,211.55 0.0M
2021-04-16 1,208.71 1,218.88 1,205.51 1,214.63 0.0M
2021-04-15 1,200.21 1,207.20 1,194.88 1,205.30 0.0M
2021-04-14 1,190.28 1,205.00 1,190.28 1,199.99 0.0M
2021-04-13 1,182.69 1,193.70 1,178.30 1,186.02 0.1M
2021-04-12 1,173.96 1,190.05 1,169.46 1,183.77 0.0M
2021-04-09 1,177.93 1,181.08 1,162.40 1,174.92 0.1M
2021-04-08 1,166.96 1,178.21 1,161.31 1,169.34 0.0M
2021-04-07 1,173.00 1,180.30 1,162.42 1,169.37 0.0M
2021-04-06 1,173.05 1,186.41 1,165.20 1,174.33 0.1M
2021-04-05 1,160.00 1,175.00 1,160.00 1,173.45 0.0M
2021-04-01 1,138.00 1,159.68 1,138.00 1,156.95 0.0M
2021-03-31 1,154.52 1,167.31 1,139.62 1,139.62 0.1M
2021-03-30 1,162.00 1,168.16 1,155.04 1,156.17 0.0M
2021-03-29 1,149.49 1,166.18 1,140.30 1,155.76 0.0M
2021-03-26 1,143.24 1,153.00 1,130.61 1,151.01 0.0M
2021-03-25 1,128.95 1,144.29 1,120.76 1,140.63 0.0M
2021-03-24 1,129.13 1,143.51 1,122.10 1,126.62 0.0M
2021-03-23 1,112.57 1,134.00 1,109.82 1,122.68 0.0M
2021-03-22 1,112.70 1,120.76 1,103.38 1,111.40 0.0M
2021-03-19 1,134.08 1,139.84 1,112.62 1,120.44 0.1M
2021-03-18 1,154.78 1,169.50 1,138.00 1,144.09 0.0M
2021-03-17 1,149.14 1,149.98 1,132.73 1,148.74 0.0M
2021-03-16 1,146.29 1,148.10 1,129.13 1,141.67 0.0M
2021-03-15 1,154.88 1,155.63 1,130.00 1,143.97 0.0M
2021-03-12 1,141.59 1,165.00 1,135.00 1,155.63 0.0M
2021-03-11 1,130.52 1,144.62 1,125.00 1,132.96 0.0M
2021-03-10 1,115.81 1,142.86 1,110.90 1,133.28 0.0M
2021-03-09 1,132.80 1,138.07 1,107.28 1,112.24 0.1M
2021-03-08 1,116.09 1,146.44 1,109.41 1,130.45 0.1M
2021-03-05 1,110.48 1,118.99 1,086.60 1,106.84 0.1M
2021-03-04 1,105.42 1,116.99 1,085.00 1,100.35 0.0M
2021-03-03 1,106.60 1,128.99 1,100.00 1,109.77 0.0M
2021-03-02 1,105.39 1,116.90 1,096.87 1,106.61 0.0M
2021-03-01 1,102.37 1,124.24 1,100.61 1,106.25 0.0M
2021-02-26 1,090.03 1,099.89 1,077.41 1,088.80 0.1M
2021-02-25 1,115.63 1,123.08 1,086.27 1,088.02 0.1M
2021-02-24 1,117.87 1,134.60 1,110.11 1,115.63 0.1M
2021-02-23 1,092.11 1,118.32 1,080.02 1,109.04 0.1M
2021-02-22 1,086.09 1,091.18 1,078.29 1,085.09 0.0M
2021-02-19 1,089.48 1,104.11 1,083.42 1,091.18 0.0M
2021-02-18 1,086.25 1,102.00 1,080.38 1,085.35 0.0M
2021-02-17 1,080.00 1,096.67 1,062.11 1,093.90 0.1M
2021-02-16 1,110.77 1,113.80 1,078.00 1,082.01 0.1M
2021-02-12 1,133.96 1,143.90 1,099.09 1,106.96 0.1M
2021-02-11 1,111.00 1,137.31 1,103.82 1,137.31 0.1M
2021-02-10 1,100.00 1,117.04 1,097.21 1,111.01 0.1M
2021-02-09 1,087.00 1,101.99 1,080.13 1,099.06 0.1M
2021-02-08 1,099.70 1,101.26 1,063.22 1,090.13 0.1M
2021-02-05 1,076.67 1,100.03 1,073.00 1,099.51 0.1M
2021-02-04 1,055.00 1,072.57 1,050.02 1,070.16 0.1M
2021-02-03 1,030.00 1,054.96 1,020.00 1,048.79 0.1M
2021-02-02 998.18 1,011.90 988.61 1,008.86 0.1M
2021-02-01 978.05 995.19 970.26 989.98 0.1M
2021-01-29 977.63 984.74 961.66 969.48 0.1M
2021-01-28 957.45 987.17 948.00 981.95 0.1M
2021-01-27 980.49 982.00 942.44 943.60 0.1M
2021-01-26 995.24 999.00 980.00 983.58 0.1M
2021-01-25 993.80 999.45 986.01 989.95 0.1M
2021-01-22 995.00 999.69 985.00 993.80 0.1M
2021-01-21 1,031.00 1,038.14 999.01 1,001.22 0.0M
2021-01-20 1,015.97 1,036.91 1,002.00 1,031.94 0.1M
2021-01-19 1,008.86 1,010.08 1,000.00 1,002.10 0.1M
2021-01-15 1,013.44 1,015.69 1,000.47 1,005.44 0.0M
2021-01-14 1,014.33 1,026.07 1,000.13 1,015.52 0.1M
2021-01-13 1,026.64 1,030.00 1,005.11 1,015.52 0.1M
2021-01-12 1,029.17 1,035.14 1,017.15 1,027.19 0.0M
2021-01-11 1,045.10 1,045.10 1,027.45 1,032.61 0.0M
2021-01-08 1,055.42 1,060.59 1,043.47 1,051.49 0.1M
2021-01-07 1,065.55 1,067.72 1,036.96 1,055.48 0.1M
2021-01-06 1,018.17 1,068.00 1,018.17 1,059.50 0.1M
2021-01-05 1,015.25 1,023.82 1,000.21 1,018.06 0.0M
2021-01-04 1,031.00 1,031.00 1,013.00 1,021.01 0.0M