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 (%)
Mar 31, 2016 889.42 895.00 888.30 891.57 50,225 +2.10(+0.24%)
Mar 30, 2016 890.00 894.50 884.53 889.47 33,224 +2.33(+0.26%)
Mar 29, 2016 884.86 890.00 882.34 887.14 39,904 -0.15(-0.02%)
Mar 28, 2016 878.00 887.86 873.80 887.29 57,614 +8.49(+0.97%)
Mar 24, 2016 882.02 878.80 878.80 878.80 77,500 -6.37(-0.72%)
Mar 23, 2016 881.21 890.85 881.21 885.17 22,247 -2.48(-0.28%)
Mar 22, 2016 886.88 894.80 884.19 887.65 25,691 -3.23(-0.36%)
Mar 21, 2016 885.66 892.38 884.00 890.88 33,703 +2.30(+0.26%)
Mar 18, 2016 893.48 893.48 882.10 888.58 63,227 -0.02(-0.00%)
Mar 17, 2016 881.31 893.85 881.31 888.60 24,767 +0.68(+0.08%)
Mar 16, 2016 885.25 889.99 884.22 887.92 17,334 +1.97(+0.22%)
Mar 15, 2016 883.23 889.90 876.53 885.95 31,196 -0.35(-0.04%)
Mar 14, 2016 892.24 895.03 885.00 886.30 28,001 -5.22(-0.59%)
Mar 11, 2016 879.80 892.15 879.80 891.52 24,409 +18.72(+2.14%)
Mar 10, 2016 883.18 885.65 872.47 872.80 19,584 -4.85(-0.55%)
Mar 09, 2016 875.00 885.34 866.91 877.65 21,910 +6.42(+0.74%)
Mar 08, 2016 867.08 874.39 860.00 871.23 36,232 +2.23(+0.26%)
Mar 07, 2016 876.59 881.80 867.15 869.00 39,731 -11.65(-1.32%)
Mar 04, 2016 881.08 886.97 875.42 880.65 32,794 +0.40(+0.05%)
Mar 03, 2016 879.70 883.85 869.56 880.25 38,434 +0.34(+0.04%)
Mar 02, 2016 876.50 884.00 875.90 879.91 55,266 +1.45(+0.17%)
Mar 01, 2016 863.73 883.71 863.73 878.46 55,093 +21.75(+2.54%)
Feb 29, 2016 869.42 875.65 853.81 856.71 60,855 -10.05(-1.16%)
Feb 26, 2016 880.61 884.20 865.86 866.76 58,189 -15.53(-1.76%)
Feb 25, 2016 864.10 887.97 861.01 882.29 121,183 +15.66(+1.81%)
Feb 24, 2016 847.15 870.16 840.38 866.63 76,851 +12.74(+1.49%)
Feb 23, 2016 865.70 870.63 852.99 853.89 45,271 -13.86(-1.60%)
Feb 22, 2016 865.35 871.70 860.39 867.75 53,673 +6.32(+0.73%)
Feb 19, 2016 846.90 889.50 840.00 861.43 100,531 +13.43(+1.58%)
Feb 18, 2016 843.89 853.15 841.10 848.00 70,419 +4.00(+0.47%)
Feb 17, 2016 830.99 848.66 830.00 844.00 58,907 +10.12(+1.21%)
Feb 16, 2016 840.00 840.00 821.01 833.88 64,295 -7.34(-0.87%)
Feb 12, 2016 816.23 841.22 841.22 841.22 53,600 +26.08(+3.20%)
Feb 11, 2016 841.21 841.21 813.08 815.14 59,754 -27.38(-3.25%)
Feb 10, 2016 833.03 856.29 833.03 842.52 71,406 +12.07(+1.45%)
Feb 09, 2016 815.92 840.35 815.92 830.45 68,106 +9.93(+1.21%)
Feb 08, 2016 827.99 828.85 810.00 820.52 76,631 -12.20(-1.47%)
Feb 05, 2016 827.65 841.56 827.63 832.72 83,944 +2.27(+0.27%)
Feb 04, 2016 835.71 840.00 816.30 830.45 56,742 -4.96(-0.59%)
Feb 03, 2016 845.29 849.68 823.16 835.41 64,301 -5.25(-0.62%)
Feb 02, 2016 844.07 852.82 839.20 840.66 70,816 -11.03(-1.30%)
Feb 01, 2016 839.25 861.04 816.71 851.69 79,707 +11.23(+1.34%)
Jan 29, 2016 810.59 841.07 806.41 840.46 136,807 +30.20(+3.73%)
Jan 28, 2016 827.72 828.50 805.03 810.26 123,168 -14.52(-1.76%)
Jan 27, 2016 838.88 838.88 814.94 824.78 142,911 -14.79(-1.76%)
Jan 26, 2016 842.35 855.40 835.63 839.57 110,319 -2.02(-0.24%)
Jan 25, 2016 859.99 864.99 841.57 841.59 58,684 -17.14(-2.00%)
Jan 22, 2016 836.83 860.00 836.16 858.73 73,909 +24.29(+2.91%)
Jan 21, 2016 843.20 845.98 832.61 834.44 57,594 -11.71(-1.38%)
Jan 20, 2016 844.30 851.00 828.52 846.15 67,692 -5.09(-0.60%)
Jan 19, 2016 846.99 853.15 835.80 851.24 119,305 +8.26(+0.98%)
Jan 15, 2016 837.80 842.98 842.98 842.98 69,800 -7.22(-0.85%)
Jan 14, 2016 840.05 856.37 828.35 850.20 69,722 +10.64(+1.27%)
Jan 13, 2016 852.56 852.56 835.00 839.56 64,664 -13.25(-1.55%)
Jan 12, 2016 847.30 853.79 835.60 852.81 91,698 +11.58(+1.38%)
Jan 11, 2016 841.00 846.99 832.38 841.23 65,776 +4.14(+0.49%)
Jan 08, 2016 849.81 853.00 837.09 837.09 52,109 -9.19(-1.09%)
Jan 07, 2016 857.91 862.30 842.60 846.28 46,191 -20.02(-2.31%)
Jan 06, 2016 872.35 876.50 864.07 866.30 33,652 -16.40(-1.86%)
Jan 05, 2016 869.97 886.99 862.12 882.70 61,466 +16.25(+1.88%)
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.