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 +9.06 (+0.63%)
Official Closing 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 (%)
Feb 28, 2017 971.02 982.44 971.02 979.73 40,549 +4.16(+0.43%)
Feb 27, 2017 973.71 979.77 972.90 975.57 28,185 -1.41(-0.14%)
Feb 24, 2017 982.67 985.00 976.07 976.98 32,243 -9.75(-0.99%)
Feb 23, 2017 970.00 986.73 969.60 986.73 40,704 +13.66(+1.40%)
Feb 22, 2017 985.00 985.70 970.22 973.07 43,009 -8.16(-0.83%)
Feb 21, 2017 964.99 985.97 961.66 981.23 60,318 +16.52(+1.71%)
Feb 17, 2017 964.71 964.71 964.71 0 +5.18(+0.54%)
Feb 16, 2017 955.86 961.44 953.30 959.53 36,614 +3.68(+0.38%)
Feb 15, 2017 946.60 955.88 946.60 955.85 28,028 +6.07(+0.64%)
Feb 14, 2017 945.12 955.05 945.00 949.78 28,676 +0.46(+0.05%)
Feb 13, 2017 944.00 950.70 944.00 949.32 27,601 +5.81(+0.62%)
Feb 10, 2017 941.05 950.00 937.86 943.51 42,696 +0.59(+0.06%)
Feb 09, 2017 911.98 944.76 922.25 942.92 61,407 +30.94(+3.39%)
Feb 08, 2017 920.87 920.87 909.00 911.98 48,861 -10.05(-1.09%)
Feb 07, 2017 923.55 923.55 915.40 922.03 34,708 +0.18(+0.02%)
Feb 06, 2017 921.05 928.73 919.57 921.85 37,083 -5.77(-0.62%)
Feb 03, 2017 930.00 933.87 925.06 927.62 25,307 +1.99(+0.21%)
Feb 02, 2017 917.93 930.00 915.68 925.63 28,781 +2.74(+0.30%)
Feb 01, 2017 929.69 930.13 920.43 922.89 34,263 -2.11(-0.23%)
Jan 31, 2017 912.95 925.31 909.28 925.00 34,520 +9.07(+0.99%)
Jan 30, 2017 918.00 919.75 913.30 915.93 29,422 -6.46(-0.70%)
Jan 27, 2017 931.15 931.15 922.39 922.39 20,648 -8.51(-0.91%)
Jan 26, 2017 929.74 932.50 924.80 930.90 33,823 +1.15(+0.12%)
Jan 25, 2017 925.40 933.31 920.10 929.75 44,862 +11.55(+1.26%)
Jan 24, 2017 899.84 918.98 899.84 918.20 46,412 +16.21(+1.80%)
Jan 23, 2017 892.45 904.92 892.45 901.99 25,932 +6.49(+0.72%)
Jan 20, 2017 895.60 901.07 892.06 895.50 26,113 -0.11(-0.01%)
Jan 19, 2017 895.12 897.73 887.40 895.61 57,426 -0.67(-0.07%)
Jan 18, 2017 896.71 899.51 893.28 896.28 37,560 +5.03(+0.56%)
Jan 17, 2017 894.57 894.57 890.05 891.25 34,549 -3.32(-0.37%)
Jan 13, 2017 894.57 894.57 894.57 0 -0.95(-0.11%)
Jan 12, 2017 901.56 901.56 890.59 895.52 17,203 -5.30(-0.59%)
Jan 11, 2017 895.02 900.82 890.02 900.82 33,127 +4.15(+0.46%)
Jan 10, 2017 900.02 905.00 896.18 896.67 34,263 -4.33(-0.48%)
Jan 09, 2017 918.73 918.73 901.00 901.00 51,770 -17.02(-1.85%)
Jan 06, 2017 919.00 925.69 916.70 918.02 37,716 +1.02(+0.11%)
Jan 05, 2017 917.83 919.50 911.43 917.00 32,393 +2.11(+0.23%)
Jan 04, 2017 912.67 921.43 911.00 914.89 50,692 +2.22(+0.24%)
Jan 03, 2017 908.02 914.82 906.00 912.67 41,958 +8.17(+0.90%)
Dec 30, 2016 904.50 904.50 904.50 0 +0.92(+0.10%)
Dec 29, 2016 902.99 907.69 902.81 903.58 28,545 -2.33(-0.26%)
Dec 28, 2016 906.23 908.55 903.03 905.91 23,421 -1.70(-0.19%)
Dec 27, 2016 901.50 910.52 901.50 907.61 27,350 +3.58(+0.40%)
Dec 23, 2016 904.03 904.03 904.03 0 -5.36(-0.59%)
Dec 22, 2016 905.99 915.58 902.66 909.39 52,632 +4.64(+0.51%)
Dec 21, 2016 902.99 907.44 898.96 904.75 36,057 +1.77(+0.20%)
Dec 20, 2016 896.33 904.44 893.37 902.98 47,800 +6.64(+0.74%)
Dec 19, 2016 890.01 897.28 888.47 896.34 35,885 +10.70(+1.21%)
Dec 16, 2016 878.42 889.46 878.42 885.64 64,768 +4.86(+0.55%)
Dec 15, 2016 877.06 880.89 876.90 880.78 47,536 +5.60(+0.64%)
Dec 14, 2016 880.41 883.83 875.18 875.18 90,134 -8.66(-0.98%)
Dec 13, 2016 890.94 893.98 881.98 883.84 54,376 -5.04(-0.57%)
Dec 12, 2016 882.31 888.88 881.04 888.88 42,641 +3.88(+0.44%)
Dec 09, 2016 883.75 885.79 883.00 885.00 52,435 +2.30(+0.26%)
Dec 08, 2016 888.50 888.50 878.50 882.70 69,314 -1.53(-0.17%)
Dec 07, 2016 883.85 884.35 876.28 884.23 93,274 +3.58(+0.41%)
Dec 06, 2016 877.72 882.00 877.30 880.65 53,138 +0.73(+0.08%)
Dec 05, 2016 881.03 885.05 876.33 879.92 58,547 +2.80(+0.32%)
Dec 02, 2016 884.98 884.98 873.15 877.12 54,417 -3.88(-0.44%)
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.