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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Dec 01, 2014 692.76 696.21 680.18 682.40 61,994 -14.38(-2.06%)
Nov 28, 2014 698.01 703.99 696.20 696.78 7,363 -0.46(-0.07%)
Nov 26, 2014 694.48 697.24 697.24 697.24 13,200 +2.53(+0.36%)
Nov 25, 2014 693.87 697.95 690.19 694.71 25,501 -0.65(-0.09%)
Nov 24, 2014 696.88 697.38 692.53 695.36 46,649 -0.34(-0.05%)
Nov 21, 2014 700.50 700.50 695.01 695.70 23,114 -2.48(-0.36%)
Nov 20, 2014 696.69 699.50 693.31 698.18 28,582 +0.38(+0.05%)
Nov 19, 2014 698.00 698.00 689.33 697.80 59,944 -3.41(-0.49%)
Nov 18, 2014 703.98 706.62 697.92 701.21 39,658 -2.74(-0.39%)
Nov 17, 2014 700.00 703.95 694.79 703.95 25,085 +3.74(+0.53%)
Nov 14, 2014 706.55 707.36 694.92 700.21 21,383 +0.02(+0.00%)
Nov 13, 2014 700.13 702.99 697.22 700.19 22,091 -0.51(-0.07%)
Nov 12, 2014 699.03 703.84 697.00 700.70 26,096 +1.08(+0.15%)
Nov 11, 2014 693.50 699.94 691.00 699.62 22,563 +0.24(+0.03%)
Nov 10, 2014 702.01 704.46 694.13 699.38 38,875 -2.51(-0.36%)
Nov 07, 2014 698.00 703.27 698.00 701.89 58,433 +4.85(+0.70%)
Nov 06, 2014 689.01 700.00 684.80 697.04 40,555 +7.99(+1.16%)
Nov 05, 2014 694.25 694.25 686.03 689.05 37,802 +1.15(+0.17%)
Nov 04, 2014 690.21 693.85 687.25 687.90 79,548 -5.09(-0.73%)
Nov 03, 2014 691.01 695.78 687.12 692.99 39,376 +2.10(+0.30%)
Oct 31, 2014 681.95 691.63 680.07 690.89 25,577 +9.64(+1.42%)
Oct 30, 2014 678.00 685.19 674.23 681.25 33,280 +5.16(+0.76%)
Oct 29, 2014 686.10 690.21 670.03 676.09 37,018 -9.22(-1.35%)
Oct 28, 2014 679.95 687.60 679.73 685.31 27,514 +6.34(+0.93%)
Oct 27, 2014 672.97 680.00 672.13 678.97 17,321 +6.84(+1.02%)
Oct 24, 2014 672.00 674.65 668.62 672.13 27,941 +2.95(+0.44%)
Oct 23, 2014 670.00 673.99 668.48 669.18 37,990 +1.90(+0.28%)
Oct 22, 2014 669.00 678.00 667.27 667.28 48,222 -1.79(-0.27%)
Oct 21, 2014 654.28 669.68 653.05 669.07 35,000 +16.07(+2.46%)
Oct 20, 2014 647.01 653.00 644.52 653.00 27,634 +6.00(+0.93%)
Oct 17, 2014 646.45 647.29 639.38 647.00 49,149 +7.44(+1.16%)
Oct 16, 2014 635.00 640.50 633.99 639.56 53,050 +2.16(+0.34%)
Oct 15, 2014 646.00 646.00 634.27 637.40 85,436 -10.75(-1.66%)
Oct 14, 2014 640.00 650.00 639.17 648.15 43,085 +8.30(+1.30%)
Oct 13, 2014 638.39 647.94 638.19 639.85 14,306 +1.37(+0.21%)
Oct 10, 2014 639.75 644.13 638.29 638.48 19,443 -2.27(-0.35%)
Oct 09, 2014 648.99 651.79 639.91 640.75 20,911 -7.45(-1.15%)
Oct 08, 2014 639.49 648.20 636.35 648.20 21,477 +9.27(+1.45%)
Oct 07, 2014 647.95 647.95 638.51 638.93 23,676 -8.00(-1.24%)
Oct 06, 2014 645.82 648.93 644.52 646.93 22,421 +2.25(+0.35%)
Oct 03, 2014 641.50 647.34 638.27 644.68 27,361 +7.48(+1.17%)
Oct 02, 2014 632.65 637.64 632.65 637.20 24,640 +2.65(+0.42%)
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.