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

Markel Corp (NY: MKL )

1,436.52 -14.43 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2017 970.75 977.87 969.94 977.25 37,670 +9.00(+0.93%)
May 30, 2017 967.80 969.76 963.23 968.25 103,227 +0.68(+0.07%)
May 26, 2017 983.55 984.40 966.21 967.57 33,181 -21.94(-2.22%)
May 25, 2017 981.51 990.03 978.85 989.51 29,973 +10.84(+1.11%)
May 24, 2017 967.80 978.81 967.80 978.67 29,267 +12.05(+1.25%)
May 23, 2017 955.40 967.97 953.65 966.62 28,030 +10.11(+1.06%)
May 22, 2017 954.25 958.94 954.25 956.51 20,387 +2.61(+0.27%)
May 19, 2017 959.03 960.41 952.52 953.90 21,681 -3.02(-0.32%)
May 18, 2017 942.89 958.50 942.89 956.92 34,396 +13.59(+1.44%)
May 17, 2017 938.80 945.00 936.95 943.33 41,815 -1.27(-0.13%)
May 16, 2017 956.99 956.99 944.60 944.60 18,457 -12.11(-1.27%)
May 15, 2017 945.61 958.29 945.20 956.71 31,784 +9.60(+1.01%)
May 12, 2017 952.71 961.52 946.96 947.11 25,688 -14.70(-1.53%)
May 11, 2017 956.12 963.28 952.08 961.81 23,149 +3.85(+0.40%)
May 10, 2017 961.91 965.35 957.96 957.96 21,158 -3.78(-0.39%)
May 09, 2017 961.70 972.32 960.80 961.74 25,971 -1.74(-0.18%)
May 08, 2017 972.90 975.48 961.80 963.48 21,125 -6.75(-0.70%)
May 05, 2017 968.31 972.61 966.83 970.23 26,240 +1.41(+0.15%)
May 04, 2017 963.13 969.88 963.13 968.82 36,027 +4.84(+0.50%)
May 03, 2017 964.53 967.01 960.00 963.98 25,012 -0.99(-0.10%)
May 02, 2017 974.77 976.16 962.88 964.97 29,771 -9.81(-1.01%)
May 01, 2017 976.00 979.35 971.43 974.78 25,130 +5.18(+0.53%)
Apr 28, 2017 983.51 984.86 968.45 969.60 28,361 -14.69(-1.49%)
Apr 27, 2017 962.05 991.31 962.05 984.29 29,567 +6.28(+0.64%)
Apr 26, 2017 977.13 984.26 975.13 978.01 29,296 -2.31(-0.24%)
Apr 25, 2017 977.80 982.71 975.00 980.32 26,973 +6.24(+0.64%)
Apr 24, 2017 971.31 976.38 968.13 974.08 29,308 +4.80(+0.50%)
Apr 21, 2017 967.90 970.01 965.00 969.28 18,500 +2.00(+0.21%)
Apr 20, 2017 970.00 970.00 964.49 967.28 26,035 +1.39(+0.14%)
Apr 19, 2017 969.74 969.74 964.01 965.89 25,257 -2.27(-0.23%)
Apr 18, 2017 968.70 969.79 963.61 968.16 26,128 -1.84(-0.19%)
Apr 17, 2017 965.09 970.00 962.47 970.00 25,216 +8.18(+0.85%)
Apr 13, 2017 965.00 969.47 961.18 961.82 27,486 -4.86(-0.50%)
Apr 12, 2017 965.21 971.30 958.60 966.68 37,391 -1.66(-0.17%)
Apr 11, 2017 978.99 978.99 965.21 968.34 43,572 -8.46(-0.87%)
Apr 10, 2017 970.07 978.00 969.30 976.80 16,541 +2.50(+0.26%)
Apr 07, 2017 967.41 979.11 961.67 974.30 41,070 +4.18(+0.43%)
Apr 06, 2017 969.94 973.30 965.01 970.12 23,621 -1.99(-0.20%)
Apr 05, 2017 988.99 990.50 970.85 972.11 41,613 -15.82(-1.60%)
Apr 04, 2017 972.42 988.79 969.15 987.93 40,880 +15.81(+1.63%)
Apr 03, 2017 978.79 979.85 964.00 972.12 36,582 -3.74(-0.38%)
Mar 31, 2017 970.01 979.66 968.65 975.86 28,895 +6.38(+0.66%)
Mar 30, 2017 964.51 970.16 964.51 969.48 18,630 +5.48(+0.57%)
Mar 29, 2017 959.55 967.44 959.35 964.00 28,909 +3.93(+0.41%)
Mar 28, 2017 955.02 961.70 951.93 960.07 28,427 +5.42(+0.57%)
Mar 27, 2017 946.55 957.80 942.31 954.65 30,988 +5.49(+0.58%)
Mar 24, 2017 953.50 958.01 947.00 949.16 30,507 -4.75(-0.50%)
Mar 23, 2017 950.50 966.08 950.50 953.91 117,246 +0.89(+0.09%)
Mar 22, 2017 960.79 962.17 950.68 953.02 41,399 -9.17(-0.95%)
Mar 21, 2017 972.01 974.64 961.16 962.19 28,209 -6.93(-0.72%)
Mar 20, 2017 972.20 973.56 967.40 969.12 29,385 -11.05(-1.13%)
Mar 17, 2017 982.79 984.80 974.50 980.17 33,727 -0.45(-0.05%)
Mar 16, 2017 976.96 980.93 975.43 980.62 22,150 +5.45(+0.56%)
Mar 15, 2017 980.56 984.56 973.43 975.17 35,409 -5.87(-0.60%)
Mar 14, 2017 978.27 983.09 976.27 981.04 21,038 +1.45(+0.15%)
Mar 13, 2017 973.87 980.11 973.87 979.59 22,185 +3.63(+0.37%)
Mar 10, 2017 979.03 982.03 974.30 975.96 36,837 -1.50(-0.15%)
Mar 09, 2017 977.81 983.04 975.66 977.46 28,664 -0.04(-0.00%)
Mar 08, 2017 980.01 985.80 976.56 977.50 21,571 -2.55(-0.26%)
Mar 07, 2017 985.49 988.86 980.01 980.05 26,396 -5.98(-0.61%)
Mar 06, 2017 980.57 987.46 980.57 986.03 23,602 +1.45(+0.15%)
Mar 03, 2017 976.80 984.90 976.80 984.58 29,274 +4.08(+0.42%)
Mar 02, 2017 986.18 988.01 979.29 980.50 26,785 -2.26(-0.23%)
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.