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

Markel Corp (NY: MKL )

1,428.51 +4.85 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
May 30, 2014 632.99 643.34 632.99 640.22 95,426 +5.99(+0.94%)
May 29, 2014 631.96 635.60 628.59 634.23 63,912 +1.55(+0.24%)
May 28, 2014 630.64 633.35 628.36 632.68 58,174 +2.04(+0.32%)
May 27, 2014 625.00 633.49 625.00 630.64 53,295 +5.64(+0.90%)
May 23, 2014 622.96 625.00 625.00 625.00 38,200 +2.93(+0.47%)
May 22, 2014 620.16 622.99 617.41 622.07 84,901 -0.05(-0.01%)
May 21, 2014 615.84 622.12 614.52 622.12 54,051 +6.97(+1.13%)
May 20, 2014 621.53 621.82 615.00 615.15 53,667 -6.05(-0.97%)
May 19, 2014 625.00 625.00 618.52 621.20 62,476 -3.47(-0.56%)
May 16, 2014 625.01 625.01 619.13 624.67 51,210 -0.54(-0.09%)
May 15, 2014 636.00 636.00 623.45 625.21 56,077 -10.90(-1.71%)
May 14, 2014 636.42 638.41 632.52 636.11 70,700 +0.76(+0.12%)
May 13, 2014 637.92 638.99 632.70 635.35 38,954 -2.57(-0.40%)
May 12, 2014 632.88 639.00 632.32 637.92 43,370 +3.12(+0.49%)
May 09, 2014 638.83 640.68 633.02 634.80 94,458 -5.43(-0.85%)
May 08, 2014 640.00 647.87 637.56 640.23 58,919 -2.57(-0.40%)
May 07, 2014 640.98 644.00 639.43 642.80 53,035 +2.16(+0.34%)
May 06, 2014 636.10 640.64 636.10 640.64 45,873 +4.44(+0.70%)
May 05, 2014 635.00 638.94 634.42 636.20 36,695 +0.50(+0.08%)
May 02, 2014 636.75 639.55 632.51 635.70 46,889 +1.78(+0.28%)
May 01, 2014 624.52 634.32 619.32 633.92 33,344 +8.00(+1.28%)
Apr 30, 2014 616.10 625.92 616.01 625.92 42,379 +9.02(+1.46%)
Apr 29, 2014 616.60 617.69 613.13 616.90 26,853 -0.03(-0.00%)
Apr 28, 2014 620.35 624.13 612.51 616.93 29,758 -1.46(-0.24%)
Apr 25, 2014 616.66 619.38 612.99 618.39 20,836 +0.15(+0.02%)
Apr 24, 2014 615.51 619.64 615.48 618.24 23,343 +2.20(+0.36%)
Apr 23, 2014 614.54 619.18 612.51 616.04 34,891 +1.14(+0.19%)
Apr 22, 2014 614.14 619.16 613.32 614.90 34,662 +0.20(+0.03%)
Apr 21, 2014 620.47 620.47 614.00 614.70 28,595 -4.34(-0.70%)
Apr 17, 2014 616.25 619.04 619.04 619.04 27,800 +2.60(+0.42%)
Apr 16, 2014 612.48 617.50 609.59 616.44 23,375 +6.19(+1.01%)
Apr 15, 2014 613.74 614.31 604.03 610.25 33,697 -1.43(-0.23%)
Apr 14, 2014 610.50 613.24 607.00 611.68 32,973 +4.97(+0.82%)
Apr 11, 2014 610.91 611.48 604.52 606.71 30,895 -8.29(-1.35%)
Apr 10, 2014 614.17 620.41 613.99 615.00 58,743 +0.76(+0.12%)
Apr 09, 2014 599.58 623.84 599.58 614.24 57,539 +16.90(+2.83%)
Apr 08, 2014 600.50 601.43 594.83 597.34 39,441 -2.61(-0.44%)
Apr 07, 2014 607.40 608.59 597.91 599.95 55,861 -7.45(-1.23%)
Apr 04, 2014 605.00 610.00 605.00 607.40 65,476 +3.25(+0.54%)
Apr 03, 2014 598.46 605.61 597.12 604.15 24,807 +6.88(+1.15%)
Apr 02, 2014 596.50 598.30 596.06 597.27 19,879 +1.28(+0.21%)
Apr 01, 2014 596.07 598.26 593.76 595.99 31,127 -0.11(-0.02%)
Mar 31, 2014 590.10 596.87 590.10 596.10 29,565 +6.89(+1.17%)
Mar 28, 2014 586.91 590.40 586.91 589.21 20,648 +2.55(+0.43%)
Mar 27, 2014 590.00 591.36 581.33 586.66 29,171 -3.34(-0.57%)
Mar 26, 2014 587.87 592.00 587.40 590.00 24,935 +3.45(+0.59%)
Mar 25, 2014 588.82 589.97 583.17 586.55 40,719 -1.91(-0.32%)
Mar 24, 2014 590.87 592.00 588.17 588.46 35,142 -0.45(-0.08%)
Mar 21, 2014 595.75 595.75 585.77 588.91 41,242 -0.29(-0.05%)
Mar 20, 2014 589.00 591.00 585.56 589.20 27,377 -0.78(-0.13%)
Mar 19, 2014 589.00 591.87 585.29 589.98 49,690 +1.14(+0.19%)
Mar 18, 2014 585.45 591.74 585.45 588.84 31,404 +2.24(+0.38%)
Mar 17, 2014 589.00 590.99 583.12 586.60 20,923 -0.32(-0.05%)
Mar 14, 2014 583.00 588.99 583.00 586.92 34,428 +4.40(+0.76%)
Mar 13, 2014 581.10 583.92 580.01 582.52 30,564 +0.72(+0.12%)
Mar 12, 2014 580.68 584.60 580.12 581.80 25,590 -0.02(-0.00%)
Mar 11, 2014 582.93 586.59 580.90 581.82 27,385 -1.38(-0.24%)
Mar 10, 2014 584.63 585.20 579.14 583.20 51,144 -1.29(-0.22%)
Mar 07, 2014 583.37 585.05 579.75 584.49 48,212 +4.79(+0.83%)
Mar 06, 2014 582.72 582.72 578.77 579.70 29,617 +0.33(+0.06%)
Mar 05, 2014 577.70 579.58 575.48 579.37 21,849 +1.67(+0.29%)
Mar 04, 2014 579.77 580.02 574.88 577.70 31,002 +1.93(+0.34%)
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.