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 (%)
Feb 28, 2014 570.60 578.00 570.60 578.00 35,230 +6.50(+1.14%)
Feb 27, 2014 568.78 573.67 567.99 571.50 49,843 +1.29(+0.23%)
Feb 26, 2014 575.00 575.00 569.70 570.21 32,149 -4.79(-0.83%)
Feb 25, 2014 579.99 581.00 573.28 575.00 130,262 -5.00(-0.86%)
Feb 24, 2014 577.64 582.88 575.68 580.00 66,491 +4.32(+0.75%)
Feb 21, 2014 575.00 577.28 574.01 575.68 52,630 +0.69(+0.12%)
Feb 20, 2014 573.40 574.99 570.61 574.99 55,460 +4.65(+0.82%)
Feb 19, 2014 572.65 575.49 570.19 570.34 68,227 -1.45(-0.25%)
Feb 18, 2014 569.00 573.12 569.00 571.79 36,314 +2.83(+0.50%)
Feb 14, 2014 562.90 568.96 568.96 568.96 43,400 +5.90(+1.05%)
Feb 13, 2014 551.41 564.82 550.65 563.06 76,848 +11.16(+2.02%)
Feb 12, 2014 554.00 554.76 550.62 551.90 30,842 -2.86(-0.52%)
Feb 11, 2014 554.99 560.00 552.19 554.76 61,242 +12.51(+2.31%)
Feb 10, 2014 542.49 543.98 538.11 542.25 35,813 -0.26(-0.05%)
Feb 07, 2014 541.13 545.23 538.33 542.51 31,960 +5.81(+1.08%)
Feb 06, 2014 536.00 540.10 533.65 536.70 32,408 -0.21(-0.04%)
Feb 05, 2014 534.36 537.03 534.36 536.91 25,789 +2.01(+0.38%)
Feb 04, 2014 530.00 534.97 529.84 534.90 56,255 +5.90(+1.12%)
Feb 03, 2014 540.40 541.96 527.17 529.00 56,070 -10.14(-1.88%)
Jan 31, 2014 540.56 542.84 537.86 539.14 31,695 -5.69(-1.04%)
Jan 30, 2014 543.72 545.11 540.02 544.83 46,865 +4.81(+0.89%)
Jan 29, 2014 541.75 544.07 539.24 540.02 61,142 -4.39(-0.81%)
Jan 28, 2014 542.16 546.98 542.16 544.41 42,880 +0.83(+0.15%)
Jan 27, 2014 558.96 558.96 540.01 543.58 52,159 -4.20(-0.77%)
Jan 24, 2014 557.39 557.39 546.40 547.78 30,497 -9.22(-1.66%)
Jan 23, 2014 563.77 564.60 553.44 557.00 46,200 -7.60(-1.35%)
Jan 22, 2014 563.97 565.85 562.76 564.60 19,937 +0.70(+0.12%)
Jan 21, 2014 571.00 571.57 561.52 563.90 38,647 -2.68(-0.47%)
Jan 17, 2014 572.01 566.58 566.58 566.58 76,800 -3.33(-0.58%)
Jan 16, 2014 574.16 574.16 565.24 569.91 38,083 -4.01(-0.70%)
Jan 15, 2014 573.10 574.67 571.60 573.92 36,145 -0.08(-0.01%)
Jan 14, 2014 572.40 576.99 572.31 574.00 46,584 +2.87(+0.50%)
Jan 13, 2014 575.00 577.68 570.77 571.13 48,239 -2.87(-0.50%)
Jan 10, 2014 574.43 576.51 570.80 574.00 32,349 +0.03(+0.01%)
Jan 09, 2014 573.90 575.48 567.38 573.97 33,173 +2.03(+0.35%)
Jan 08, 2014 563.07 573.98 563.07 571.94 40,299 -1.56(-0.27%)
Jan 07, 2014 574.62 576.47 572.24 573.50 35,817 -3.00(-0.52%)
Jan 06, 2014 576.50 577.24 574.03 576.50 37,035 -0.66(-0.11%)
Jan 03, 2014 573.39 578.99 573.39 577.16 30,313 +2.41(+0.42%)
Jan 02, 2014 578.50 580.00 572.88 574.75 59,805 -5.60(-0.96%)
Dec 31, 2013 580.00 580.35 580.35 580.35 30,500 +1.45(+0.25%)
Dec 30, 2013 573.53 579.22 573.08 578.90 27,723 +3.39(+0.59%)
Dec 27, 2013 579.04 579.04 573.12 575.51 48,435 -3.67(-0.63%)
Dec 26, 2013 578.75 579.92 575.13 579.18 24,040 +2.17(+0.38%)
Dec 24, 2013 576.89 578.88 576.23 577.01 10,616 +0.99(+0.17%)
Dec 23, 2013 576.01 578.04 573.07 576.02 54,373 +0.02(+0.00%)
Dec 20, 2013 565.00 576.00 565.00 576.00 96,539 +11.99(+2.13%)
Dec 19, 2013 565.64 567.60 563.51 564.01 40,042 -1.99(-0.35%)
Dec 18, 2013 563.00 566.59 560.38 566.00 41,018 +4.49(+0.80%)
Dec 17, 2013 563.25 563.25 558.18 561.51 35,801 +0.14(+0.02%)
Dec 16, 2013 563.93 564.56 560.26 561.37 43,260 -0.42(-0.07%)
Dec 13, 2013 561.50 561.99 558.21 561.79 58,415 +1.32(+0.24%)
Dec 12, 2013 558.00 561.70 555.01 560.47 50,583 +2.74(+0.49%)
Dec 11, 2013 564.58 564.58 556.72 557.73 40,002 -6.70(-1.19%)
Dec 10, 2013 565.98 566.53 563.11 564.43 41,124 -1.21(-0.21%)
Dec 09, 2013 566.88 567.88 563.40 565.64 51,001 +2.31(+0.41%)
Dec 06, 2013 559.01 563.99 558.07 563.33 32,428 +6.31(+1.13%)
Dec 05, 2013 560.00 560.12 555.43 557.02 38,886 -3.33(-0.59%)
Dec 04, 2013 559.99 560.40 555.40 560.35 33,637 +0.27(+0.05%)
Dec 03, 2013 559.53 560.74 557.09 560.08 54,616 +0.57(+0.10%)
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.