La bourse est fermée

Markel Group Inc. (MKL)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
1 374,00+7,82 (+0,57 %)
À la clôture : 04:00PM EST
1 378,00 +4,00 (+0,29 %)
Échanges après Bourse : 07:32PM EST
Durée:
10 déc. 2022 - 10 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 déc. 20231 368,131 374,061 353,501 374,001 374,0056 300
07 déc. 20231 387,591 388,981 362,831 366,181 366,1860 100
06 déc. 20231 402,731 410,601 380,321 386,991 386,9963 300
05 déc. 20231 406,861 407,621 387,511 401,291 401,2997 500
04 déc. 20231 420,141 429,641 401,741 410,171 410,1788 100
01 déc. 20231 431,741 445,881 421,321 425,001 425,0071 000
30 nov. 20231 427,921 450,631 417,321 439,091 439,09266 000
29 nov. 20231 414,781 433,001 409,831 415,161 415,1693 400
28 nov. 20231 433,281 449,131 414,361 416,951 416,9577 000
27 nov. 20231 443,121 455,571 425,281 437,771 437,77115 000
24 nov. 20231 436,251 454,541 436,251 442,251 442,2532 600
22 nov. 20231 419,941 439,241 415,731 429,501 429,50106 300
21 nov. 20231 412,561 446,891 412,561 435,291 435,2987 400
20 nov. 20231 405,991 415,241 401,151 409,831 409,8371 900
17 nov. 20231 387,611 408,031 383,371 403,481 403,4863 900
16 nov. 20231 382,781 403,461 376,451 381,001 381,0098 700
15 nov. 20231 368,691 394,001 364,001 378,861 378,8683 100
14 nov. 20231 357,651 385,151 353,951 371,471 371,4749 400
13 nov. 20231 339,721 355,311 339,721 353,791 353,7943 900
10 nov. 20231 342,891 354,491 333,211 339,721 339,7251 900
09 nov. 20231 329,381 357,181 325,001 343,091 343,0957 400
08 nov. 20231 337,051 340,321 317,001 332,221 332,2276 500
07 nov. 20231 337,631 364,661 328,881 337,351 337,3564 300
06 nov. 20231 341,681 357,521 326,901 335,041 335,04110 700
03 nov. 20231 324,751 342,101 302,001 336,971 336,97144 800
02 nov. 20231 430,001 434,581 295,651 301,301 301,30180 000
01 nov. 20231 477,991 498,931 461,051 492,681 492,6867 300
31 oct. 20231 460,001 481,471 455,731 470,521 470,5248 900
30 oct. 20231 435,151 463,041 426,111 457,261 457,2635 700
27 oct. 20231 454,711 459,461 425,561 432,251 432,2541 000
26 oct. 20231 462,131 477,901 458,561 461,141 461,1443 500
25 oct. 20231 473,141 489,071 458,561 461,621 461,6256 700
24 oct. 20231 446,121 479,681 444,481 472,571 472,5744 000
23 oct. 20231 450,021 458,001 430,201 435,761 435,7630 100
20 oct. 20231 480,511 488,811 450,001 451,231 451,2337 100
19 oct. 20231 500,931 509,721 475,661 479,331 479,3346 000
18 oct. 20231 495,331 510,551 486,651 498,171 498,1742 400
17 oct. 20231 502,001 526,061 500,011 500,911 500,9168 600
16 oct. 20231 501,561 528,081 501,561 505,621 505,6243 600
13 oct. 20231 493,001 507,831 485,811 495,871 495,8749 000
12 oct. 20231 487,861 492,851 474,721 485,491 485,4937 800
11 oct. 20231 460,001 490,191 460,001 487,331 487,3340 200
10 oct. 20231 464,951 472,211 460,471 463,321 463,3240 700
09 oct. 20231 451,231 468,551 451,231 463,221 463,2228 600
06 oct. 20231 463,191 482,561 455,541 464,881 464,8840 600
05 oct. 20231 458,061 479,441 452,151 463,431 463,4337 400
04 oct. 20231 445,201 464,541 441,031 460,001 460,0034 300
03 oct. 20231 459,991 464,811 441,901 447,151 447,1527 900
02 oct. 20231 467,481 479,661 452,641 460,001 460,0046 600
29 sept. 20231 509,241 512,001 470,151 472,491 472,4945 300
28 sept. 20231 501,061 512,991 499,991 507,171 507,1734 900
27 sept. 20231 510,001 511,181 490,011 498,981 498,9852 100
26 sept. 20231 521,711 531,201 502,991 505,681 505,6850 000
25 sept. 20231 519,631 533,481 511,131 526,221 526,2237 100
22 sept. 20231 517,191 535,531 500,011 526,131 526,1348 300
21 sept. 20231 540,901 560,001 519,041 519,511 519,5135 900
20 sept. 20231 545,221 558,421 542,081 542,141 542,1436 700
19 sept. 20231 542,201 549,291 535,141 543,951 543,9532 400
18 sept. 20231 524,001 541,381 522,301 535,121 535,1245 700
15 sept. 20231 511,661 529,111 508,841 521,421 521,4269 500
14 sept. 20231 517,541 528,801 505,061 519,651 519,6556 200
13 sept. 20231 504,941 517,001 497,341 505,071 505,0770 200
12 sept. 20231 489,981 516,001 484,041 503,501 503,5049 900
11 sept. 20231 482,051 497,461 479,021 488,581 488,5829 400
08 sept. 20231 473,931 488,741 468,141 473,081 473,0827 900
07 sept. 20231 462,181 480,241 450,661 471,321 471,3234 700
06 sept. 20231 455,831 469,991 443,151 460,001 460,0023 000
05 sept. 20231 487,311 498,491 456,401 457,781 457,7832 100
01 sept. 20231 490,151 499,911 484,011 490,061 490,0627 300
31 août 20231 482,211 487,231 472,291 478,921 478,9255 900
30 août 20231 472,011 491,541 472,011 482,171 482,1731 200
29 août 20231 474,001 482,281 459,001 478,581 478,5834 400
28 août 20231 462,401 484,301 460,981 473,771 473,7737 100
25 août 20231 463,721 479,361 458,341 465,641 465,6421 200
24 août 20231 460,911 482,001 460,111 467,271 467,2723 300
23 août 20231 468,941 477,071 460,601 464,571 464,5744 600
22 août 20231 475,801 481,091 454,371 464,831 464,8353 600
21 août 20231 495,561 495,561 475,541 475,801 475,8022 600
18 août 20231 490,161 500,711 480,011 495,111 495,1135 400
17 août 20231 503,391 511,241 490,891 492,881 492,8839 100
16 août 20231 493,761 512,581 490,421 504,531 504,5347 200
15 août 20231 494,461 502,851 490,501 494,941 494,9425 900
14 août 20231 508,201 511,001 499,391 504,991 504,9936 100
11 août 20231 500,621 514,511 500,001 506,201 506,2029 000
10 août 20231 509,881 519,961 502,591 504,521 504,5231 400
09 août 20231 501,001 515,401 494,781 502,011 502,0127 500
08 août 20231 493,791 513,451 492,101 500,751 500,7539 300
07 août 20231 479,261 507,951 471,051 498,751 498,7532 100
04 août 20231 474,511 482,661 460,031 467,031 467,0338 500
03 août 20231 443,001 474,671 427,441 474,641 474,6434 700
02 août 20231 432,011 446,641 431,101 445,331 445,3332 600
01 août 20231 443,061 458,061 433,731 435,101 435,1030 400
31 juil. 20231 444,781 457,231 440,731 449,711 449,7131 100
28 juil. 20231 455,001 457,711 444,541 447,481 447,4832 200
27 juil. 20231 441,781 454,591 427,561 445,411 445,4133 700
26 juil. 20231 424,991 448,491 423,601 438,921 438,9232 500
25 juil. 20231 429,861 434,351 420,961 420,991 420,9919 700
24 juil. 20231 431,961 440,991 420,901 424,971 424,9723 800
21 juil. 20231 434,281 439,081 421,591 435,341 435,3425 500
20 juil. 20231 404,671 430,451 402,681 428,431 428,4329 100
*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...