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

Markel Corp (NY: MKL )

1,564.32 +87.98 (+5.96%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 2, 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 (%)
Aug 31, 2015 829.00 829.81 817.41 823.75 60,707 -8.19(-0.98%)
Aug 28, 2015 831.20 836.69 827.00 831.94 43,423 +3.37(+0.41%)
Aug 27, 2015 812.00 832.74 812.00 828.57 53,220 +22.61(+2.81%)
Aug 26, 2015 792.16 812.36 775.70 805.96 69,629 +23.63(+3.02%)
Aug 25, 2015 816.50 817.14 777.65 782.33 62,651 -14.39(-1.81%)
Aug 24, 2015 800.00 821.25 775.00 796.72 80,776 -38.78(-4.64%)
Aug 21, 2015 845.00 856.97 831.15 835.50 67,908 -22.49(-2.62%)
Aug 20, 2015 875.46 875.46 857.99 857.99 33,657 -22.01(-2.50%)
Aug 19, 2015 870.00 883.88 870.00 880.00 43,836 +1.44(+0.16%)
Aug 18, 2015 880.00 880.00 874.45 878.56 27,583 -3.44(-0.39%)
Aug 17, 2015 879.20 882.00 872.34 882.00 38,260 +0.43(+0.05%)
Aug 14, 2015 868.84 881.87 855.67 881.57 33,040 +11.74(+1.35%)
Aug 13, 2015 863.57 870.00 852.50 869.83 33,538 +4.83(+0.56%)
Aug 12, 2015 865.03 869.70 856.59 865.00 58,246 -5.06(-0.58%)
Aug 11, 2015 865.00 874.35 861.21 870.06 56,229 -2.56(-0.29%)
Aug 10, 2015 871.50 879.97 870.00 872.62 34,458 +3.99(+0.46%)
Aug 07, 2015 875.90 877.71 860.00 868.63 50,379 -12.89(-1.46%)
Aug 06, 2015 883.00 887.34 870.03 881.52 56,107 -10.98(-1.23%)
Aug 05, 2015 890.32 896.51 882.72 892.50 33,572 +2.18(+0.24%)
Aug 04, 2015 893.00 895.48 883.05 890.32 34,285 -2.62(-0.29%)
Aug 03, 2015 890.01 897.96 886.01 892.94 32,376 +3.19(+0.36%)
Jul 31, 2015 887.00 892.50 885.63 889.75 30,076 +2.67(+0.30%)
Jul 30, 2015 880.00 892.21 877.03 887.08 56,387 +6.20(+0.70%)
Jul 29, 2015 878.64 886.95 878.64 880.88 29,092 -1.01(-0.11%)
Jul 28, 2015 879.50 885.25 874.99 881.89 37,658 +5.57(+0.64%)
Jul 27, 2015 883.75 889.86 870.76 876.32 73,721 -13.54(-1.52%)
Jul 24, 2015 881.42 891.95 879.71 889.86 26,234 +9.71(+1.10%)
Jul 23, 2015 892.85 898.08 880.00 880.15 46,075 -8.20(-0.92%)
Jul 22, 2015 875.40 891.60 875.40 888.35 21,727 +15.06(+1.72%)
Jul 21, 2015 876.00 878.14 873.29 873.29 38,834 -3.20(-0.37%)
Jul 20, 2015 879.97 880.99 871.90 876.49 23,967 -1.63(-0.19%)
Jul 17, 2015 878.91 881.38 869.83 878.12 22,775 +1.69(+0.19%)
Jul 16, 2015 871.88 881.49 871.88 876.43 59,019 +1.48(+0.17%)
Jul 15, 2015 876.02 882.45 871.05 874.95 29,348 -3.05(-0.35%)
Jul 14, 2015 866.40 878.00 862.98 878.00 37,870 +12.85(+1.49%)
Jul 13, 2015 878.99 880.59 861.55 865.15 47,248 -5.15(-0.59%)
Jul 10, 2015 859.45 872.11 858.43 870.30 62,357 +15.36(+1.80%)
Jul 09, 2015 853.87 855.91 848.20 854.94 71,102 +6.04(+0.71%)
Jul 08, 2015 848.50 858.17 846.75 848.90 55,113 -4.24(-0.50%)
Jul 07, 2015 847.62 854.10 841.20 853.14 148,450 +10.35(+1.23%)
Jul 06, 2015 830.00 844.71 827.39 842.79 111,687 +12.78(+1.54%)
Jul 02, 2015 815.99 830.01 830.01 830.01 103,100 +17.52(+2.16%)
Jul 01, 2015 805.01 818.61 802.92 812.49 57,963 +11.81(+1.47%)
Jun 30, 2015 800.92 814.51 796.15 800.68 72,995 +5.36(+0.67%)
Jun 29, 2015 809.90 811.10 795.32 795.32 53,864 -15.68(-1.93%)
Jun 26, 2015 800.00 821.00 799.96 811.00 186,473 +12.57(+1.57%)
Jun 25, 2015 801.13 809.86 797.92 798.43 54,741 -0.71(-0.09%)
Jun 24, 2015 801.00 804.99 796.28 799.14 22,481 -5.44(-0.68%)
Jun 23, 2015 802.84 804.70 796.06 804.58 70,834 +4.70(+0.59%)
Jun 22, 2015 800.85 803.59 797.64 799.88 34,135 +3.61(+0.45%)
Jun 19, 2015 807.60 804.99 794.45 796.27 35,612 -8.72(-1.08%)
Jun 18, 2015 796.50 805.06 796.50 804.99 35,128 +9.99(+1.26%)
Jun 17, 2015 797.79 797.79 791.27 795.00 27,103 -0.98(-0.12%)
Jun 16, 2015 788.00 796.98 786.95 795.98 44,073 +6.82(+0.86%)
Jun 15, 2015 789.00 791.08 781.66 789.16 47,569 -0.29(-0.04%)
Jun 12, 2015 785.96 789.85 784.05 789.45 55,613 +1.49(+0.19%)
Jun 11, 2015 787.14 791.40 783.81 787.96 52,961 +2.29(+0.29%)
Jun 10, 2015 776.90 785.68 774.22 785.67 32,599 +10.91(+1.41%)
Jun 09, 2015 779.70 781.24 772.40 774.76 30,176 -3.03(-0.39%)
Jun 08, 2015 777.00 785.87 777.00 777.79 24,218 -2.23(-0.29%)
Jun 05, 2015 785.00 785.51 777.62 780.02 26,198 -4.35(-0.55%)
Jun 04, 2015 787.58 788.70 783.08 784.37 39,625 -3.12(-0.40%)
Jun 03, 2015 777.56 787.49 773.72 787.49 30,436 +7.14(+0.91%)
Jun 02, 2015 775.19 780.42 772.00 780.35 24,529 +6.11(+0.79%)
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.