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 27, 2015 745.14 747.31 743.97 745.44 27,534 +0.31(+0.04%)
Feb 26, 2015 746.44 749.30 743.33 745.13 17,969 -0.14(-0.02%)
Feb 25, 2015 743.50 747.94 738.34 745.27 22,790 +6.98(+0.95%)
Feb 24, 2015 738.00 746.46 738.00 738.29 35,860 -0.74(-0.10%)
Feb 23, 2015 750.30 750.55 737.39 739.03 34,480 -10.27(-1.37%)
Feb 20, 2015 750.00 750.95 745.21 749.30 45,771 +1.29(+0.17%)
Feb 19, 2015 746.13 750.38 744.29 748.01 30,171 -1.49(-0.20%)
Feb 18, 2015 745.64 751.70 744.93 749.50 52,319 +4.50(+0.60%)
Feb 17, 2015 730.82 750.82 730.82 745.00 53,328 +13.06(+1.78%)
Feb 13, 2015 727.66 731.94 731.94 731.94 32,100 +4.29(+0.59%)
Feb 12, 2015 706.44 727.66 701.32 727.65 38,563 +22.90(+3.25%)
Feb 11, 2015 697.51 704.97 697.51 704.75 30,633 +2.73(+0.39%)
Feb 10, 2015 710.80 710.80 699.01 702.02 27,508 -2.98(-0.42%)
Feb 09, 2015 707.59 708.55 701.12 705.00 15,858 -4.38(-0.62%)
Feb 06, 2015 711.73 714.28 701.57 709.38 26,824 -1.57(-0.22%)
Feb 05, 2015 704.83 710.95 703.49 710.95 19,916 +8.39(+1.19%)
Feb 04, 2015 695.52 705.85 695.52 702.56 20,718 +4.72(+0.68%)
Feb 03, 2015 690.00 697.84 682.00 697.84 34,149 +7.84(+1.14%)
Feb 02, 2015 687.63 690.84 680.06 690.00 28,537 +6.64(+0.97%)
Jan 30, 2015 680.00 692.99 678.71 683.36 32,238 -5.72(-0.83%)
Jan 29, 2015 685.38 693.10 679.17 689.08 23,942 +1.80(+0.26%)
Jan 28, 2015 693.52 699.00 685.91 687.28 21,191 -3.20(-0.46%)
Jan 27, 2015 691.09 696.36 681.44 690.48 20,578 -4.13(-0.59%)
Jan 26, 2015 687.25 697.85 685.78 694.61 28,218 +3.43(+0.50%)
Jan 23, 2015 689.38 696.08 687.76 691.18 13,450 +1.48(+0.21%)
Jan 22, 2015 683.82 692.75 681.10 689.70 22,946 +8.39(+1.23%)
Jan 21, 2015 681.40 685.92 678.01 681.31 23,870 +1.91(+0.28%)
Jan 20, 2015 682.90 688.14 676.92 679.40 34,737 -3.50(-0.51%)
Jan 16, 2015 671.28 684.32 667.85 682.90 57,792 +11.05(+1.64%)
Jan 15, 2015 668.58 672.91 665.09 671.85 28,549 +3.94(+0.59%)
Jan 14, 2015 664.51 671.92 660.05 667.91 34,925 -5.08(-0.75%)
Jan 13, 2015 681.97 686.61 669.96 672.99 36,852 -2.06(-0.31%)
Jan 12, 2015 669.82 676.16 668.23 675.05 22,755 +4.06(+0.61%)
Jan 09, 2015 683.27 687.95 670.99 670.99 19,481 -13.03(-1.90%)
Jan 08, 2015 673.47 684.02 673.47 684.02 15,200 +14.46(+2.16%)
Jan 07, 2015 665.91 671.00 665.00 669.56 13,547 +6.97(+1.05%)
Jan 06, 2015 669.21 673.46 661.04 662.59 23,598 -5.72(-0.86%)
Jan 05, 2015 684.93 684.93 668.31 668.31 25,870 -12.74(-1.87%)
Jan 02, 2015 682.55 687.78 672.12 681.05 25,587 -1.79(-0.26%)
Dec 31, 2014 686.78 682.84 682.84 682.84 13,900 -4.88(-0.71%)
Dec 30, 2014 688.24 689.61 685.08 687.72 8,504 -3.35(-0.48%)
Dec 29, 2014 687.00 696.37 684.34 691.07 17,617 +3.86(+0.56%)
Dec 26, 2014 686.00 690.93 684.14 687.21 12,714 -0.48(-0.07%)
Dec 24, 2014 685.69 687.69 687.69 687.69 19,700 +2.20(+0.32%)
Dec 23, 2014 686.99 690.00 682.98 685.49 26,262 -1.76(-0.26%)
Dec 22, 2014 680.00 687.25 680.00 687.25 19,215 +1.80(+0.26%)
Dec 19, 2014 682.25 688.59 682.25 685.45 21,796 +2.45(+0.36%)
Dec 18, 2014 681.90 686.46 680.28 683.00 22,339 +7.05(+1.04%)
Dec 17, 2014 670.00 676.62 667.52 675.95 17,587 +6.93(+1.04%)
Dec 16, 2014 670.15 678.18 667.70 669.02 42,420 -4.63(-0.69%)
Dec 15, 2014 678.63 679.39 665.00 673.65 40,890 -6.02(-0.89%)
Dec 12, 2014 688.57 691.84 679.67 679.67 27,842 -10.86(-1.57%)
Dec 11, 2014 688.05 697.07 687.45 690.53 29,871 +4.10(+0.60%)
Dec 10, 2014 690.00 692.16 683.99 686.43 30,882 -2.88(-0.42%)
Dec 09, 2014 687.25 693.32 684.00 689.31 29,136 -5.81(-0.84%)
Dec 08, 2014 689.00 698.68 683.61 695.12 42,088 +5.04(+0.73%)
Dec 05, 2014 694.84 697.78 684.26 690.08 21,276 -2.02(-0.29%)
Dec 04, 2014 682.21 694.05 682.21 692.10 22,882 +5.46(+0.80%)
Dec 03, 2014 665.21 686.64 660.09 686.64 44,003 +6.92(+1.02%)
Dec 02, 2014 682.79 684.43 677.58 679.72 49,438 -2.68(-0.39%)
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.