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

Markel Corp (NY: MKL )

1,615.83 +0.68 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Oct 31, 2016 884.32 884.32 873.00 877.43 46,975 -2.94(-0.33%)
Oct 28, 2016 884.13 886.79 877.99 880.37 32,604 +1.18(+0.13%)
Oct 27, 2016 891.20 894.00 877.35 879.19 37,253 -10.30(-1.16%)
Oct 26, 2016 890.35 891.84 888.00 889.49 32,090 +1.44(+0.16%)
Oct 25, 2016 921.77 921.77 886.58 888.05 51,354 +0.82(+0.09%)
Oct 24, 2016 899.99 903.08 886.54 887.23 75,097 -8.38(-0.94%)
Oct 21, 2016 891.93 899.49 887.99 895.61 78,759 -1.58(-0.18%)
Oct 20, 2016 895.44 899.49 890.05 897.19 74,022 -4.70(-0.52%)
Oct 19, 2016 908.83 909.98 898.49 901.89 55,532 -9.55(-1.05%)
Oct 18, 2016 928.00 928.02 908.62 911.44 55,960 -10.10(-1.10%)
Oct 17, 2016 925.11 925.34 920.10 921.54 38,570 -4.31(-0.47%)
Oct 14, 2016 922.20 925.93 918.86 925.85 29,834 +4.99(+0.54%)
Oct 13, 2016 918.96 922.36 915.00 920.86 81,183 -5.88(-0.63%)
Oct 12, 2016 922.85 928.84 918.41 926.74 29,144 +7.59(+0.83%)
Oct 11, 2016 924.15 924.15 917.36 919.15 15,433 -5.01(-0.54%)
Oct 10, 2016 921.09 927.53 921.09 924.16 28,780 +5.96(+0.65%)
Oct 07, 2016 916.84 919.50 914.02 918.20 32,961 +0.72(+0.08%)
Oct 06, 2016 927.14 927.14 915.00 917.48 35,181 -9.67(-1.04%)
Oct 05, 2016 928.59 929.42 924.63 927.15 25,875 +1.23(+0.13%)
Oct 04, 2016 927.98 928.49 921.70 925.92 22,356 -5.05(-0.54%)
Oct 03, 2016 925.00 931.94 920.39 930.97 28,252 +2.20(+0.24%)
Sep 30, 2016 916.63 930.59 916.20 928.77 39,154 +13.03(+1.42%)
Sep 29, 2016 928.21 929.52 915.74 915.74 21,359 -12.55(-1.35%)
Sep 28, 2016 921.43 928.69 918.22 928.29 29,017 +9.44(+1.03%)
Sep 27, 2016 910.00 918.85 909.84 918.85 34,166 +7.81(+0.86%)
Sep 26, 2016 922.52 925.80 911.00 911.04 27,094 -10.79(-1.17%)
Sep 23, 2016 927.11 928.30 921.83 921.83 16,359 -9.48(-1.02%)
Sep 22, 2016 934.20 934.20 925.11 931.31 26,709 +0.32(+0.03%)
Sep 21, 2016 929.21 934.06 922.51 930.99 25,873 +3.36(+0.36%)
Sep 20, 2016 925.10 929.99 924.28 927.63 34,808 +2.74(+0.30%)
Sep 19, 2016 914.10 924.97 910.42 924.89 28,745 +9.48(+1.04%)
Sep 16, 2016 916.82 919.60 913.68 915.41 24,609 -4.11(-0.45%)
Sep 15, 2016 914.50 923.61 913.07 919.52 23,078 +5.72(+0.63%)
Sep 14, 2016 925.01 926.17 912.50 913.80 31,140 -13.77(-1.48%)
Sep 13, 2016 941.89 942.82 923.37 927.57 47,407 -17.10(-1.81%)
Sep 12, 2016 920.23 947.99 918.11 944.67 35,929 +23.38(+2.54%)
Sep 09, 2016 933.42 933.42 921.29 921.29 18,435 -14.64(-1.56%)
Sep 08, 2016 948.35 949.83 934.99 935.93 22,708 -16.56(-1.74%)
Sep 07, 2016 954.21 956.58 946.37 952.49 35,487 -2.13(-0.22%)
Sep 06, 2016 940.32 955.34 940.32 954.62 32,456 +12.27(+1.30%)
Sep 02, 2016 929.99 942.35 942.35 942.35 14,400 +12.81(+1.38%)
Sep 01, 2016 933.58 933.58 926.47 929.54 18,205 -1.57(-0.17%)
Aug 31, 2016 925.14 932.15 923.88 931.11 35,562 +2.71(+0.29%)
Aug 30, 2016 935.00 936.96 925.21 928.40 32,153 -3.55(-0.38%)
Aug 29, 2016 931.50 936.01 929.06 931.95 21,815 -0.04(-0.00%)
Aug 26, 2016 936.23 940.00 931.01 931.99 15,643 -3.32(-0.35%)
Aug 25, 2016 931.00 937.44 931.00 935.31 22,328 +2.82(+0.30%)
Aug 24, 2016 928.56 934.00 926.24 932.49 24,476 +1.84(+0.20%)
Aug 23, 2016 931.74 934.79 927.00 930.65 19,371 +1.49(+0.16%)
Aug 22, 2016 927.59 929.99 924.12 929.16 15,326 +1.57(+0.17%)
Aug 19, 2016 928.79 928.79 921.71 927.59 20,625 -0.67(-0.07%)
Aug 18, 2016 923.26 928.26 922.36 928.26 22,487 +9.06(+0.99%)
Aug 17, 2016 920.69 920.69 916.40 919.20 18,479 +2.14(+0.23%)
Aug 16, 2016 926.11 934.05 916.81 917.06 35,470 -13.35(-1.43%)
Aug 15, 2016 923.25 931.43 923.02 930.41 17,870 +6.43(+0.70%)
Aug 12, 2016 926.80 926.80 921.71 923.98 11,073 -3.42(-0.37%)
Aug 11, 2016 924.04 932.29 924.04 927.40 18,902 +0.99(+0.11%)
Aug 10, 2016 942.90 942.90 925.58 926.41 21,774 -13.57(-1.44%)
Aug 09, 2016 934.01 943.93 934.01 939.98 19,490 +6.55(+0.70%)
Aug 08, 2016 932.00 936.88 930.11 933.43 25,670 +1.81(+0.19%)
Aug 05, 2016 923.49 931.62 919.13 931.62 26,542 +12.53(+1.36%)
Aug 04, 2016 919.93 925.00 914.53 919.09 24,859 -2.61(-0.28%)
Aug 03, 2016 943.07 944.15 920.58 921.70 53,547 -25.30(-2.67%)
Aug 02, 2016 945.66 951.25 941.15 947.00 28,039 -4.26(-0.45%)
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.