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 (%)
Sep 30, 2014 635.91 639.79 634.25 636.15 20,269 -0.69(-0.11%)
Sep 29, 2014 631.08 640.79 630.10 636.84 31,927 -1.05(-0.16%)
Sep 26, 2014 632.10 641.42 631.40 637.89 25,438 +5.29(+0.84%)
Sep 25, 2014 633.00 636.96 628.88 632.60 47,864 -0.91(-0.14%)
Sep 24, 2014 633.40 635.99 633.01 633.51 34,607 +0.07(+0.01%)
Sep 23, 2014 641.89 641.89 633.44 633.44 37,266 -6.46(-1.01%)
Sep 22, 2014 646.84 647.95 639.90 639.90 32,701 -6.94(-1.07%)
Sep 19, 2014 648.04 652.02 645.01 646.84 50,456 +0.84(+0.13%)
Sep 18, 2014 648.00 649.50 643.76 646.00 25,156 +0.61(+0.09%)
Sep 17, 2014 645.50 648.02 641.05 645.39 15,080 +5.34(+0.83%)
Sep 16, 2014 637.48 643.65 637.48 640.05 12,656 +0.92(+0.14%)
Sep 15, 2014 640.00 642.35 636.33 639.13 32,166 -0.52(-0.08%)
Sep 12, 2014 641.38 643.90 638.99 639.65 22,662 -0.92(-0.14%)
Sep 11, 2014 642.05 643.35 640.00 640.57 28,781 -1.13(-0.18%)
Sep 10, 2014 646.70 649.01 638.67 641.70 65,608 -4.99(-0.77%)
Sep 09, 2014 649.99 652.11 643.75 646.69 24,206 -3.02(-0.46%)
Sep 08, 2014 645.46 654.40 645.46 649.71 22,007 +3.11(+0.48%)
Sep 05, 2014 649.68 650.88 643.01 646.60 33,403 -4.28(-0.66%)
Sep 04, 2014 654.92 658.77 648.25 650.88 29,213 -1.87(-0.29%)
Sep 03, 2014 658.69 662.02 651.79 652.75 42,878 -6.25(-0.95%)
Sep 02, 2014 659.19 665.68 658.33 659.00 26,337 -0.80(-0.12%)
Aug 29, 2014 651.47 659.80 659.80 659.80 31,400 +8.97(+1.38%)
Aug 28, 2014 658.70 659.76 650.83 650.83 26,672 -7.64(-1.16%)
Aug 27, 2014 654.40 662.68 653.28 658.47 28,327 +6.03(+0.92%)
Aug 26, 2014 656.98 658.38 652.37 652.44 31,328 -4.01(-0.61%)
Aug 25, 2014 648.69 655.70 648.69 656.45 25,782 +9.02(+1.39%)
Aug 22, 2014 644.16 649.40 643.90 647.43 26,426 +3.53(+0.55%)
Aug 21, 2014 642.00 645.60 641.23 643.90 35,059 +2.33(+0.36%)
Aug 20, 2014 636.10 641.79 636.00 641.57 28,621 +2.90(+0.45%)
Aug 19, 2014 638.10 642.64 638.10 638.67 26,997 -1.82(-0.28%)
Aug 18, 2014 638.10 640.49 637.74 640.49 30,432 +2.60(+0.41%)
Aug 15, 2014 639.51 641.30 636.05 637.89 16,811 -2.96(-0.46%)
Aug 14, 2014 642.97 642.97 640.00 640.85 20,268 -0.54(-0.08%)
Aug 13, 2014 639.63 643.60 639.63 641.39 33,098 +3.40(+0.53%)
Aug 12, 2014 634.89 638.18 634.57 637.99 34,255 +2.69(+0.42%)
Aug 11, 2014 635.19 639.64 634.75 635.30 30,959 +0.60(+0.09%)
Aug 08, 2014 631.69 636.26 623.90 634.70 62,198 +2.51(+0.40%)
Aug 07, 2014 644.00 646.00 631.51 632.19 61,349 -11.74(-1.82%)
Aug 06, 2014 645.46 647.97 643.93 643.93 22,754 -3.23(-0.50%)
Aug 05, 2014 646.50 650.14 644.33 647.16 32,064 +0.69(+0.11%)
Aug 04, 2014 641.31 648.08 637.19 646.47 28,262 +5.39(+0.84%)
Aug 01, 2014 628.60 645.00 628.60 641.08 59,999 +8.97(+1.42%)
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%)
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.