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

Markel Corp (NY: MKL )

1,581.06 +4.51 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Aug 01, 2016 952.78 953.87 948.88 951.26 21,178 +2.51(+0.26%)
Jul 29, 2016 952.93 956.03 946.56 948.75 32,158 -6.44(-0.67%)
Jul 28, 2016 949.70 961.78 941.47 955.19 33,405 +14.32(+1.52%)
Jul 27, 2016 945.67 948.00 939.51 940.87 30,501 -4.14(-0.44%)
Jul 26, 2016 950.04 955.75 945.01 945.01 19,998 -4.40(-0.46%)
Jul 25, 2016 952.96 955.81 947.00 949.41 28,863 -3.55(-0.37%)
Jul 22, 2016 935.00 954.46 935.00 952.96 30,401 +14.95(+1.59%)
Jul 21, 2016 930.86 939.93 930.86 938.01 18,411 +6.00(+0.64%)
Jul 20, 2016 932.01 934.99 928.21 932.01 24,952 -0.05(-0.01%)
Jul 19, 2016 938.69 942.05 930.98 932.06 24,758 -10.28(-1.09%)
Jul 18, 2016 943.16 947.01 938.35 942.34 13,241 -1.42(-0.15%)
Jul 15, 2016 942.40 946.14 940.90 943.76 19,856 -0.10(-0.01%)
Jul 14, 2016 943.90 947.64 940.82 943.86 25,963 +4.41(+0.47%)
Jul 13, 2016 935.00 939.45 933.10 939.45 20,261 +5.34(+0.57%)
Jul 12, 2016 940.91 942.25 931.81 934.11 33,509 -5.47(-0.58%)
Jul 11, 2016 947.83 951.08 937.47 939.58 23,367 -7.95(-0.84%)
Jul 08, 2016 939.20 948.29 937.80 947.53 41,107 +15.23(+1.63%)
Jul 07, 2016 925.78 934.37 925.36 932.30 32,074 +5.33(+0.57%)
Jul 06, 2016 925.52 930.65 922.85 926.97 40,039 -6.93(-0.74%)
Jul 05, 2016 939.87 944.13 925.23 933.90 34,878 -8.77(-0.93%)
Jul 01, 2016 948.78 942.67 942.67 942.67 27,500 -10.11(-1.06%)
Jun 30, 2016 942.66 956.80 941.70 952.78 66,477 +11.39(+1.21%)
Jun 29, 2016 929.05 941.44 928.47 941.39 29,795 +19.57(+2.12%)
Jun 28, 2016 919.20 923.00 911.66 921.82 60,449 +11.17(+1.23%)
Jun 27, 2016 915.00 920.40 902.42 910.65 30,050 -9.75(-1.06%)
Jun 24, 2016 921.45 943.52 919.37 920.40 126,349 -27.28(-2.88%)
Jun 23, 2016 941.70 947.68 940.45 947.68 22,951 +10.73(+1.15%)
Jun 22, 2016 934.31 938.75 934.31 936.95 26,387 +3.07(+0.33%)
Jun 21, 2016 930.00 934.26 924.79 933.88 28,529 +3.98(+0.43%)
Jun 20, 2016 933.92 939.89 927.50 929.90 20,170 +4.42(+0.48%)
Jun 17, 2016 928.01 929.17 920.60 925.48 44,957 -2.52(-0.27%)
Jun 16, 2016 922.73 932.07 916.68 928.00 38,961 +3.10(+0.34%)
Jun 15, 2016 932.75 935.63 922.37 924.90 19,953 -3.13(-0.34%)
Jun 14, 2016 926.95 933.39 925.69 928.03 29,316 -2.16(-0.23%)
Jun 13, 2016 932.50 936.24 923.60 930.19 29,301 -6.79(-0.72%)
Jun 10, 2016 945.78 945.78 923.26 936.98 51,379 -11.20(-1.18%)
Jun 09, 2016 939.58 950.00 938.82 948.18 22,989 +4.85(+0.51%)
Jun 08, 2016 945.10 949.83 937.26 943.33 30,838 -1.77(-0.19%)
Jun 07, 2016 953.70 953.98 943.32 945.10 46,422 -8.27(-0.87%)
Jun 06, 2016 962.90 962.90 952.74 953.37 20,882 -9.64(-1.00%)
Jun 03, 2016 963.65 967.40 951.10 963.01 50,355 -4.92(-0.51%)
Jun 02, 2016 961.00 967.93 953.86 967.93 44,225 +4.27(+0.44%)
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.