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

Markel Corp (NY: MKL )

1,462.36 -17.29 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
May 31, 2016 970.00 976.13 952.14 953.00 212,786 -14.74(-1.52%)
May 27, 2016 963.60 967.74 967.74 967.74 36,000 +6.00(+0.62%)
May 26, 2016 969.10 969.74 954.21 961.74 52,645 -3.83(-0.40%)
May 25, 2016 976.82 976.82 963.52 965.57 61,527 -10.09(-1.03%)
May 24, 2016 981.71 989.18 967.21 975.66 79,328 -0.78(-0.08%)
May 23, 2016 982.17 986.54 976.17 976.44 41,113 -6.40(-0.65%)
May 20, 2016 969.05 986.26 968.51 982.84 52,082 +18.74(+1.94%)
May 19, 2016 965.51 969.20 952.55 964.10 39,699 -5.79(-0.60%)
May 18, 2016 951.17 969.98 937.00 969.89 57,925 +16.93(+1.78%)
May 17, 2016 953.74 958.29 945.70 952.96 42,914 +0.15(+0.02%)
May 16, 2016 955.55 962.00 950.07 952.81 40,977 -5.19(-0.54%)
May 13, 2016 956.02 963.95 953.56 958.00 38,270 -2.51(-0.26%)
May 12, 2016 952.36 961.83 950.00 960.51 42,322 +7.90(+0.83%)
May 11, 2016 955.80 959.86 948.66 952.61 33,889 -5.27(-0.55%)
May 10, 2016 953.01 964.96 948.52 957.88 60,239 +7.09(+0.75%)
May 09, 2016 939.95 951.36 938.88 950.79 34,812 +13.79(+1.47%)
May 06, 2016 930.60 938.32 925.79 937.00 30,118 -0.26(-0.03%)
May 05, 2016 933.52 949.99 924.77 937.26 54,237 +6.44(+0.69%)
May 04, 2016 917.94 934.99 914.01 930.82 44,791 +11.83(+1.29%)
May 03, 2016 913.50 921.67 908.00 918.99 23,885 +7.93(+0.87%)
May 02, 2016 897.69 914.99 892.59 911.06 32,992 +11.95(+1.33%)
Apr 29, 2016 890.53 899.49 885.50 899.11 37,604 +7.03(+0.79%)
Apr 28, 2016 893.80 898.49 884.66 892.08 24,919 -5.78(-0.64%)
Apr 27, 2016 900.00 900.00 890.00 897.86 27,651 -5.14(-0.57%)
Apr 26, 2016 894.40 907.17 894.40 903.00 38,607 +8.31(+0.93%)
Apr 25, 2016 897.97 899.63 887.97 894.69 36,067 -5.65(-0.63%)
Apr 22, 2016 909.26 914.65 895.54 900.34 46,804 -9.66(-1.06%)
Apr 21, 2016 915.45 920.00 906.51 910.00 31,231 -2.09(-0.23%)
Apr 20, 2016 909.71 916.50 906.02 912.09 24,528 -2.08(-0.23%)
Apr 19, 2016 917.40 920.00 911.28 914.17 21,458 -3.01(-0.33%)
Apr 18, 2016 908.85 919.75 906.47 917.18 20,143 +6.60(+0.72%)
Apr 15, 2016 910.63 914.62 904.39 910.58 33,599 +0.72(+0.08%)
Apr 14, 2016 916.77 920.00 906.37 909.86 33,031 -1.49(-0.16%)
Apr 13, 2016 907.99 913.99 904.69 911.35 32,080 +6.57(+0.73%)
Apr 12, 2016 886.30 904.90 886.30 904.78 41,815 +18.92(+2.14%)
Apr 11, 2016 888.80 892.59 882.97 885.86 41,745 -1.36(-0.15%)
Apr 08, 2016 887.00 891.98 880.75 887.22 29,991 +3.34(+0.38%)
Apr 07, 2016 896.01 896.01 880.01 883.88 41,275 -15.12(-1.68%)
Apr 06, 2016 883.93 899.97 883.93 899.00 37,244 +16.90(+1.92%)
Apr 05, 2016 887.25 890.05 881.20 882.10 30,279 -7.09(-0.80%)
Apr 04, 2016 901.60 907.00 887.83 889.19 86,243 -14.80(-1.64%)
Apr 01, 2016 886.64 903.99 882.20 903.99 42,546 +12.42(+1.39%)
Mar 31, 2016 889.42 895.00 888.30 891.57 50,225 +2.10(+0.24%)
Mar 30, 2016 890.00 894.50 884.53 889.47 33,224 +2.33(+0.26%)
Mar 29, 2016 884.86 890.00 882.34 887.14 39,904 -0.15(-0.02%)
Mar 28, 2016 878.00 887.86 873.80 887.29 57,614 +8.49(+0.97%)
Mar 24, 2016 882.02 878.80 878.80 878.80 77,500 -6.37(-0.72%)
Mar 23, 2016 881.21 890.85 881.21 885.17 22,247 -2.48(-0.28%)
Mar 22, 2016 886.88 894.80 884.19 887.65 25,691 -3.23(-0.36%)
Mar 21, 2016 885.66 892.38 884.00 890.88 33,703 +2.30(+0.26%)
Mar 18, 2016 893.48 893.48 882.10 888.58 63,227 -0.02(-0.00%)
Mar 17, 2016 881.31 893.85 881.31 888.60 24,767 +0.68(+0.08%)
Mar 16, 2016 885.25 889.99 884.22 887.92 17,334 +1.97(+0.22%)
Mar 15, 2016 883.23 889.90 876.53 885.95 31,196 -0.35(-0.04%)
Mar 14, 2016 892.24 895.03 885.00 886.30 28,001 -5.22(-0.59%)
Mar 11, 2016 879.80 892.15 879.80 891.52 24,409 +18.72(+2.14%)
Mar 10, 2016 883.18 885.65 872.47 872.80 19,584 -4.85(-0.55%)
Mar 09, 2016 875.00 885.34 866.91 877.65 21,910 +6.42(+0.74%)
Mar 08, 2016 867.08 874.39 860.00 871.23 36,232 +2.23(+0.26%)
Mar 07, 2016 876.59 881.80 867.15 869.00 39,731 -11.65(-1.32%)
Mar 04, 2016 881.08 886.97 875.42 880.65 32,794 +0.40(+0.05%)
Mar 03, 2016 879.70 883.85 869.56 880.25 38,434 +0.34(+0.04%)
Mar 02, 2016 876.50 884.00 875.90 879.91 55,266 +1.45(+0.17%)
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.