La bourse est fermée

Markel Corporation (MKL)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1 354,02+20,94 (+1,57 %)
À partir de 01:11PM EDT. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 mai 20221 338,571 356,141 325,201 354,021 354,0214 688
20 mai 20221 361,071 370,001 307,261 333,081 333,0882 400
19 mai 20221 335,231 364,631 322,411 354,871 354,8753 900
18 mai 20221 356,591 371,771 345,371 348,891 348,8961 100
17 mai 20221 372,141 379,991 346,021 364,071 364,0766 500
16 mai 20221 326,501 339,191 320,321 325,111 325,1136 300
13 mai 20221 302,941 331,391 302,101 325,451 325,4549 400
12 mai 20221 275,931 297,431 275,131 291,061 291,0674 600
11 mai 20221 289,771 314,021 281,201 283,181 283,1842 000
10 mai 20221 302,941 318,831 275,031 287,391 287,3955 600
09 mai 20221 315,201 323,091 282,531 287,071 287,0754 700
06 mai 20221 324,101 332,161 308,801 329,021 329,0267 200
05 mai 20221 351,181 368,001 324,571 336,531 336,5349 100
04 mai 20221 343,601 369,781 335,771 368,791 368,7949 700
03 mai 20221 351,091 359,941 340,681 343,431 343,4353 200
02 mai 20221 345,191 363,661 326,111 348,731 348,7352 800
29 avr. 20221 394,361 397,901 351,401 353,281 353,2850 800
28 avr. 20221 405,771 409,991 377,561 397,831 397,8356 400
27 avr. 20221 427,591 440,971 389,771 400,021 400,0272 500
26 avr. 20221 440,061 454,911 424,721 424,721 424,7241 100
25 avr. 20221 456,001 456,001 419,071 451,371 451,3756 500
22 avr. 20221 481,931 483,981 463,521 464,641 464,6438 200
21 avr. 20221 502,511 519,251 482,121 483,211 483,2150 700
20 avr. 20221 482,651 498,811 476,771 497,391 497,3932 100
19 avr. 20221 486,361 489,951 468,001 471,741 471,7441 600
18 avr. 20221 474,001 489,021 472,001 478,871 478,8734 200
14 avr. 20221 480,971 487,101 472,041 475,001 475,0082 200
13 avr. 20221 475,501 488,601 471,941 479,231 479,2335 100
12 avr. 20221 477,451 492,641 474,261 480,591 480,5942 500
11 avr. 20221 484,691 499,591 475,571 477,201 477,2053 400
08 avr. 20221 487,201 499,001 480,941 482,481 482,4863 300
07 avr. 20221 490,761 510,001 485,831 485,831 485,8361 800
06 avr. 20221 474,981 503,701 474,981 495,531 495,5341 600
05 avr. 20221 466,261 486,891 465,011 473,691 473,6976 700
04 avr. 20221 490,871 490,871 473,181 476,211 476,2175 800
01 avr. 20221 492,001 498,481 477,421 493,221 493,2270 700
31 mars 20221 490,001 498,031 472,921 475,241 475,2483 800
30 mars 20221 492,141 496,891 482,241 492,891 492,8949 700
29 mars 20221 502,891 502,891 476,301 491,981 491,9889 200
28 mars 20221 500,001 500,001 465,511 487,291 487,2971 700
25 mars 20221 501,751 513,001 492,481 502,581 502,5883 200
24 mars 20221 475,001 504,241 473,111 504,211 504,21118 000
23 mars 20221 453,471 478,491 452,011 469,501 469,5068 400
22 mars 20221 446,961 469,331 437,101 463,971 463,9791 500
21 mars 20221 450,001 467,291 419,161 444,661 444,66117 800
18 mars 20221 423,331 430,161 395,001 429,001 429,00108 300
17 mars 20221 375,211 417,051 366,201 412,551 412,55106 400
16 mars 20221 385,501 387,181 355,681 383,721 383,7291 400
15 mars 20221 367,991 389,191 355,101 372,791 372,79113 000
14 mars 20221 319,991 363,441 304,501 355,511 355,51135 800
11 mars 20221 287,801 313,511 281,011 301,661 301,6686 700
10 mars 20221 257,021 287,521 245,511 281,881 281,88102 500
09 mars 20221 256,441 273,651 242,851 265,221 265,2282 700
08 mars 20221 218,021 247,631 200,341 218,311 218,3183 600
07 mars 20221 247,281 254,621 216,571 218,981 218,9864 500
04 mars 20221 253,101 261,141 239,671 259,241 259,2458 500
03 mars 20221 262,031 266,081 247,061 260,211 260,2134 900
02 mars 20221 228,961 259,831 224,131 258,211 258,2161 700
01 mars 20221 229,521 239,741 214,231 226,641 226,6466 600
28 févr. 20221 233,161 246,271 220,021 242,911 242,9169 100
25 févr. 20221 222,071 259,701 222,011 255,491 255,4944 200
24 févr. 20221 194,911 214,531 185,001 212,631 212,6361 800
23 févr. 20221 245,461 255,351 217,931 221,731 221,7351 800
22 févr. 20221 259,481 260,381 233,011 240,141 240,1434 300
18 févr. 20221 251,171 263,781 246,851 253,001 253,0028 800
17 févr. 20221 268,621 268,621 241,021 250,391 250,3930 300
16 févr. 20221 254,191 277,761 254,191 275,061 275,0648 300
15 févr. 20221 249,401 265,951 244,001 260,891 260,8951 900
14 févr. 20221 239,861 245,951 224,971 235,501 235,5045 400
11 févr. 20221 253,831 265,221 233,141 242,001 242,0035 000
10 févr. 20221 260,671 270,001 248,001 253,361 253,3635 000
09 févr. 20221 277,371 285,001 256,511 260,971 260,9741 700
08 févr. 20221 267,081 278,341 261,581 273,371 273,3732 100
07 févr. 20221 264,961 275,831 252,021 263,591 263,5942 100
04 févr. 20221 268,591 284,701 251,601 260,611 260,6155 400
03 févr. 20221 284,371 291,541 251,021 260,181 260,1866 900
02 févr. 20221 265,001 296,901 251,001 291,381 291,3867 200
01 févr. 20221 230,461 264,971 214,431 263,051 263,0569 600
31 janv. 20221 205,081 235,001 200,011 232,741 232,7453 900
28 janv. 20221 190,131 215,001 181,491 212,501 212,5044 300
27 janv. 20221 199,851 224,551 180,001 186,531 186,5342 800
26 janv. 20221 200,961 216,921 181,001 190,221 190,2252 100
25 janv. 20221 217,051 219,081 183,011 187,821 187,8291 500
24 janv. 20221 200,001 233,801 181,201 229,411 229,4168 600
21 janv. 20221 227,431 244,681 210,301 218,221 218,2273 600
20 janv. 20221 244,101 267,801 232,341 234,951 234,9540 000
19 janv. 20221 270,541 270,541 235,981 237,741 237,7428 700
18 janv. 20221 274,331 279,961 255,671 259,731 259,7337 800
14 janv. 20221 259,991 283,091 255,221 276,611 276,6138 500
13 janv. 20221 269,781 285,031 267,001 269,681 269,6838 500
12 janv. 20221 255,001 265,071 248,721 263,381 263,3852 500
11 janv. 20221 260,001 260,001 242,601 255,001 255,0040 100
10 janv. 20221 258,131 259,001 242,641 256,031 256,0342 000
07 janv. 20221 241,231 259,561 235,801 254,751 254,7532 900
06 janv. 20221 239,571 249,991 232,831 240,671 240,6754 600
05 janv. 20221 237,471 252,461 233,021 233,071 233,0740 200
04 janv. 20221 230,401 257,861 230,001 236,931 236,9352 600
03 janv. 20221 235,241 238,851 217,081 223,491 223,4930 800
31 déc. 20211 226,311 241,921 226,311 234,001 234,0020 700
30 déc. 20211 236,001 246,191 230,091 230,461 230,4624 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...