Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Markel Corp (NY: MKL )

1,458.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 681.95 691.63 680.07 690.89 25,577 +9.64(+1.42%)
Oct 30, 2014 678.00 685.19 674.23 681.25 33,280 +5.16(+0.76%)
Oct 29, 2014 686.10 690.21 670.03 676.09 37,018 -9.22(-1.35%)
Oct 28, 2014 679.95 687.60 679.73 685.31 27,514 +6.34(+0.93%)
Oct 27, 2014 672.97 680.00 672.13 678.97 17,321 +6.84(+1.02%)
Oct 24, 2014 672.00 674.65 668.62 672.13 27,941 +2.95(+0.44%)
Oct 23, 2014 670.00 673.99 668.48 669.18 37,990 +1.90(+0.28%)
Oct 22, 2014 669.00 678.00 667.27 667.28 48,222 -1.79(-0.27%)
Oct 21, 2014 654.28 669.68 653.05 669.07 35,000 +16.07(+2.46%)
Oct 20, 2014 647.01 653.00 644.52 653.00 27,634 +6.00(+0.93%)
Oct 17, 2014 646.45 647.29 639.38 647.00 49,149 +7.44(+1.16%)
Oct 16, 2014 635.00 640.50 633.99 639.56 53,050 +2.16(+0.34%)
Oct 15, 2014 646.00 646.00 634.27 637.40 85,436 -10.75(-1.66%)
Oct 14, 2014 640.00 650.00 639.17 648.15 43,085 +8.30(+1.30%)
Oct 13, 2014 638.39 647.94 638.19 639.85 14,306 +1.37(+0.21%)
Oct 10, 2014 639.75 644.13 638.29 638.48 19,443 -2.27(-0.35%)
Oct 09, 2014 648.99 651.79 639.91 640.75 20,911 -7.45(-1.15%)
Oct 08, 2014 639.49 648.20 636.35 648.20 21,477 +9.27(+1.45%)
Oct 07, 2014 647.95 647.95 638.51 638.93 23,676 -8.00(-1.24%)
Oct 06, 2014 645.82 648.93 644.52 646.93 22,421 +2.25(+0.35%)
Oct 03, 2014 641.50 647.34 638.27 644.68 27,361 +7.48(+1.17%)
Oct 02, 2014 632.65 637.64 632.65 637.20 24,640 +2.65(+0.42%)
Oct 01, 2014 636.19 638.96 633.55 634.55 26,881 -1.60(-0.25%)
Sep 30, 2014 635.91 639.79 634.25 636.15 20,269 -0.69(-0.11%)
Sep 29, 2014 631.08 640.79 630.10 636.84 31,927 -1.05(-0.16%)
Sep 26, 2014 632.10 641.42 631.40 637.89 25,438 +5.29(+0.84%)
Sep 25, 2014 633.00 636.96 628.88 632.60 47,864 -0.91(-0.14%)
Sep 24, 2014 633.40 635.99 633.01 633.51 34,607 +0.07(+0.01%)
Sep 23, 2014 641.89 641.89 633.44 633.44 37,266 -6.46(-1.01%)
Sep 22, 2014 646.84 647.95 639.90 639.90 32,701 -6.94(-1.07%)
Sep 19, 2014 648.04 652.02 645.01 646.84 50,456 +0.84(+0.13%)
Sep 18, 2014 648.00 649.50 643.76 646.00 25,156 +0.61(+0.09%)
Sep 17, 2014 645.50 648.02 641.05 645.39 15,080 +5.34(+0.83%)
Sep 16, 2014 637.48 643.65 637.48 640.05 12,656 +0.92(+0.14%)
Sep 15, 2014 640.00 642.35 636.33 639.13 32,166 -0.52(-0.08%)
Sep 12, 2014 641.38 643.90 638.99 639.65 22,662 -0.92(-0.14%)
Sep 11, 2014 642.05 643.35 640.00 640.57 28,781 -1.13(-0.18%)
Sep 10, 2014 646.70 649.01 638.67 641.70 65,608 -4.99(-0.77%)
Sep 09, 2014 649.99 652.11 643.75 646.69 24,206 -3.02(-0.46%)
Sep 08, 2014 645.46 654.40 645.46 649.71 22,007 +3.11(+0.48%)
Sep 05, 2014 649.68 650.88 643.01 646.60 33,403 -4.28(-0.66%)
Sep 04, 2014 654.92 658.77 648.25 650.88 29,213 -1.87(-0.29%)
Sep 03, 2014 658.69 662.02 651.79 652.75 42,878 -6.25(-0.95%)
Sep 02, 2014 659.19 665.68 658.33 659.00 26,337 -0.80(-0.12%)
Aug 29, 2014 651.47 659.80 659.80 659.80 31,400 +8.97(+1.38%)
Aug 28, 2014 658.70 659.76 650.83 650.83 26,672 -7.64(-1.16%)
Aug 27, 2014 654.40 662.68 653.28 658.47 28,327 +6.03(+0.92%)
Aug 26, 2014 656.98 658.38 652.37 652.44 31,328 -4.01(-0.61%)
Aug 25, 2014 648.69 655.70 648.69 656.45 25,782 +9.02(+1.39%)
Aug 22, 2014 644.16 649.40 643.90 647.43 26,426 +3.53(+0.55%)
Aug 21, 2014 642.00 645.60 641.23 643.90 35,059 +2.33(+0.36%)
Aug 20, 2014 636.10 641.79 636.00 641.57 28,621 +2.90(+0.45%)
Aug 19, 2014 638.10 642.64 638.10 638.67 26,997 -1.82(-0.28%)
Aug 18, 2014 638.10 640.49 637.74 640.49 30,432 +2.60(+0.41%)
Aug 15, 2014 639.51 641.30 636.05 637.89 16,811 -2.96(-0.46%)
Aug 14, 2014 642.97 642.97 640.00 640.85 20,268 -0.54(-0.08%)
Aug 13, 2014 639.63 643.60 639.63 641.39 33,098 +3.40(+0.53%)
Aug 12, 2014 634.89 638.18 634.57 637.99 34,255 +2.69(+0.42%)
Aug 11, 2014 635.19 639.64 634.75 635.30 30,959 +0.60(+0.09%)
Aug 08, 2014 631.69 636.26 623.90 634.70 62,198 +2.51(+0.40%)
Aug 07, 2014 644.00 646.00 631.51 632.19 61,349 -11.74(-1.82%)
Aug 06, 2014 645.46 647.97 643.93 643.93 22,754 -3.23(-0.50%)
Aug 05, 2014 646.50 650.14 644.33 647.16 32,064 +0.69(+0.11%)
Aug 04, 2014 641.31 648.08 637.19 646.47 28,262 +5.39(+0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.