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 (%)
Jul 31, 2014 634.00 638.95 631.03 632.11 54,976 -7.89(-1.23%)
Jul 30, 2014 640.78 641.86 638.72 640.00 22,344 -0.11(-0.02%)
Jul 29, 2014 647.01 647.52 640.11 640.11 29,106 -8.59(-1.32%)
Jul 28, 2014 651.28 651.28 646.98 648.70 23,961 -2.55(-0.39%)
Jul 25, 2014 655.23 655.48 650.18 651.25 24,877 -3.95(-0.60%)
Jul 24, 2014 649.88 656.37 648.33 655.20 23,122 +7.20(+1.11%)
Jul 23, 2014 645.90 651.91 645.66 648.00 27,553 +4.50(+0.70%)
Jul 22, 2014 645.77 647.84 643.50 643.50 20,037 -2.74(-0.42%)
Jul 21, 2014 645.00 646.75 644.80 646.24 21,723 +1.39(+0.22%)
Jul 18, 2014 646.72 650.15 643.43 644.85 25,947 -0.25(-0.04%)
Jul 17, 2014 649.25 651.50 644.83 645.10 30,000 -4.15(-0.64%)
Jul 16, 2014 651.00 651.59 647.61 649.25 21,145 -1.36(-0.21%)
Jul 15, 2014 649.92 651.63 647.88 650.61 25,508 +1.90(+0.29%)
Jul 14, 2014 653.95 654.00 647.12 648.71 41,040 -2.75(-0.42%)
Jul 11, 2014 647.74 652.64 647.74 651.46 37,004 +4.39(+0.68%)
Jul 10, 2014 648.73 650.23 644.00 647.07 31,706 -5.29(-0.81%)
Jul 09, 2014 651.57 652.56 650.06 652.36 26,609 +2.78(+0.43%)
Jul 08, 2014 660.98 660.98 648.07 649.58 22,771 -1.87(-0.29%)
Jul 07, 2014 654.00 656.50 650.00 651.45 29,790 -5.13(-0.78%)
Jul 03, 2014 653.42 656.58 656.58 656.58 12,400 +3.92(+0.60%)
Jul 02, 2014 657.11 659.42 650.43 652.66 26,545 -4.27(-0.65%)
Jul 01, 2014 666.00 666.00 655.22 656.93 31,716 +1.29(+0.20%)
Jun 30, 2014 650.20 655.75 650.20 655.64 35,042 +3.91(+0.60%)
Jun 27, 2014 648.16 654.34 648.16 651.73 42,340 +0.78(+0.12%)
Jun 26, 2014 651.00 651.00 648.09 650.95 19,650 +0.70(+0.11%)
Jun 25, 2014 647.66 650.99 644.87 650.25 26,046 +3.31(+0.51%)
Jun 24, 2014 653.80 653.80 646.16 646.94 32,585 -6.87(-1.05%)
Jun 23, 2014 654.50 654.89 652.00 653.81 34,205 -0.69(-0.11%)
Jun 20, 2014 652.90 655.15 649.78 654.50 138,703 +2.85(+0.44%)
Jun 19, 2014 648.82 651.97 647.93 651.65 42,483 +2.69(+0.41%)
Jun 18, 2014 650.42 652.27 644.03 648.96 37,594 -1.31(-0.20%)
Jun 17, 2014 642.94 651.43 642.63 650.27 36,701 +8.20(+1.28%)
Jun 16, 2014 642.83 644.96 640.60 642.07 19,371 -0.43(-0.07%)
Jun 13, 2014 642.21 643.77 640.25 642.50 22,323 +2.24(+0.35%)
Jun 12, 2014 645.05 645.05 640.13 640.26 22,841 -3.74(-0.58%)
Jun 11, 2014 645.47 646.20 641.32 644.00 27,762 -2.75(-0.43%)
Jun 10, 2014 646.70 647.25 644.87 646.75 22,513 +1.37(+0.21%)
Jun 06, 2014 646.99 647.00 644.53 645.38 24,984 +2.07(+0.32%)
Jun 05, 2014 645.10 646.27 641.00 643.31 36,723 +0.24(+0.04%)
Jun 04, 2014 639.69 643.46 639.25 643.07 34,824 +1.27(+0.20%)
Jun 03, 2014 640.74 641.81 637.56 641.80 33,574 +1.75(+0.27%)
Jun 02, 2014 642.50 645.01 637.71 640.05 87,732 -0.17(-0.03%)
May 30, 2014 632.99 643.34 632.99 640.22 95,426 +5.99(+0.94%)
May 29, 2014 631.96 635.60 628.59 634.23 63,912 +1.55(+0.24%)
May 28, 2014 630.64 633.35 628.36 632.68 58,174 +2.04(+0.32%)
May 27, 2014 625.00 633.49 625.00 630.64 53,295 +5.64(+0.90%)
May 23, 2014 622.96 625.00 625.00 625.00 38,200 +2.93(+0.47%)
May 22, 2014 620.16 622.99 617.41 622.07 84,901 -0.05(-0.01%)
May 21, 2014 615.84 622.12 614.52 622.12 54,051 +6.97(+1.13%)
May 20, 2014 621.53 621.82 615.00 615.15 53,667 -6.05(-0.97%)
May 19, 2014 625.00 625.00 618.52 621.20 62,476 -3.47(-0.56%)
May 16, 2014 625.01 625.01 619.13 624.67 51,210 -0.54(-0.09%)
May 15, 2014 636.00 636.00 623.45 625.21 56,077 -10.90(-1.71%)
May 14, 2014 636.42 638.41 632.52 636.11 70,700 +0.76(+0.12%)
May 13, 2014 637.92 638.99 632.70 635.35 38,954 -2.57(-0.40%)
May 12, 2014 632.88 639.00 632.32 637.92 43,370 +3.12(+0.49%)
May 09, 2014 638.83 640.68 633.02 634.80 94,458 -5.43(-0.85%)
May 08, 2014 640.00 647.87 637.56 640.23 58,919 -2.57(-0.40%)
May 07, 2014 640.98 644.00 639.43 642.80 53,035 +2.16(+0.34%)
May 06, 2014 636.10 640.64 636.10 640.64 45,873 +4.44(+0.70%)
May 05, 2014 635.00 638.94 634.42 636.20 36,695 +0.50(+0.08%)
May 02, 2014 636.75 639.55 632.51 635.70 46,889 +1.78(+0.28%)
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.