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

Markel Corp (NY: MKL )

1,615.83 +0.68 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 30, 2016 904.50 904.50 904.50 0 +0.92(+0.10%)
Dec 29, 2016 902.99 907.69 902.81 903.58 28,545 -2.33(-0.26%)
Dec 28, 2016 906.23 908.55 903.03 905.91 23,421 -1.70(-0.19%)
Dec 27, 2016 901.50 910.52 901.50 907.61 27,350 +3.58(+0.40%)
Dec 23, 2016 904.03 904.03 904.03 0 -5.36(-0.59%)
Dec 22, 2016 905.99 915.58 902.66 909.39 52,632 +4.64(+0.51%)
Dec 21, 2016 902.99 907.44 898.96 904.75 36,057 +1.77(+0.20%)
Dec 20, 2016 896.33 904.44 893.37 902.98 47,800 +6.64(+0.74%)
Dec 19, 2016 890.01 897.28 888.47 896.34 35,885 +10.70(+1.21%)
Dec 16, 2016 878.42 889.46 878.42 885.64 64,768 +4.86(+0.55%)
Dec 15, 2016 877.06 880.89 876.90 880.78 47,536 +5.60(+0.64%)
Dec 14, 2016 880.41 883.83 875.18 875.18 90,134 -8.66(-0.98%)
Dec 13, 2016 890.94 893.98 881.98 883.84 54,376 -5.04(-0.57%)
Dec 12, 2016 882.31 888.88 881.04 888.88 42,641 +3.88(+0.44%)
Dec 09, 2016 883.75 885.79 883.00 885.00 52,435 +2.30(+0.26%)
Dec 08, 2016 888.50 888.50 878.50 882.70 69,314 -1.53(-0.17%)
Dec 07, 2016 883.85 884.35 876.28 884.23 93,274 +3.58(+0.41%)
Dec 06, 2016 877.72 882.00 877.30 880.65 53,138 +0.73(+0.08%)
Dec 05, 2016 881.03 885.05 876.33 879.92 58,547 +2.80(+0.32%)
Dec 02, 2016 884.98 884.98 873.15 877.12 54,417 -3.88(-0.44%)
Dec 01, 2016 896.78 899.77 878.75 881.00 75,634 -17.34(-1.93%)
Nov 30, 2016 912.61 919.85 891.82 898.34 315,661 -7.70(-0.85%)
Nov 29, 2016 905.35 909.03 900.70 906.04 77,617 +4.53(+0.50%)
Nov 28, 2016 912.32 913.98 900.50 901.51 65,833 -13.48(-1.47%)
Nov 25, 2016 902.43 915.00 900.89 914.99 40,554 +11.83(+1.31%)
Nov 23, 2016 903.16 903.16 903.16 0 +5.76(+0.64%)
Nov 22, 2016 913.70 925.50 894.75 897.40 126,311 -11.94(-1.31%)
Nov 21, 2016 890.46 911.14 890.46 909.34 106,029 +26.42(+2.99%)
Nov 18, 2016 870.07 886.00 870.07 882.92 80,215 +8.99(+1.03%)
Nov 17, 2016 877.93 879.30 867.02 873.93 71,366 -6.10(-0.69%)
Nov 16, 2016 876.43 881.60 876.43 880.03 37,495 +2.39(+0.27%)
Nov 15, 2016 875.90 881.80 874.48 877.64 57,548 +0.66(+0.08%)
Nov 14, 2016 865.14 877.38 865.14 876.98 69,279 +11.02(+1.27%)
Nov 11, 2016 856.98 870.00 856.98 865.96 53,938 +2.52(+0.29%)
Nov 10, 2016 867.59 867.59 857.00 863.44 69,157 -2.89(-0.33%)
Nov 09, 2016 842.02 866.75 842.02 866.33 89,186 +10.26(+1.20%)
Nov 08, 2016 843.00 857.30 840.98 856.07 96,126 +15.00(+1.78%)
Nov 07, 2016 832.05 843.96 832.05 841.07 179,519 +16.00(+1.94%)
Nov 04, 2016 831.83 841.06 825.07 825.07 118,110 -8.59(-1.03%)
Nov 03, 2016 844.89 849.59 827.44 833.66 96,232 -10.69(-1.27%)
Nov 02, 2016 849.61 851.85 811.05 844.35 281,517 -20.35(-2.35%)
Nov 01, 2016 878.33 878.33 858.51 864.70 58,921 -12.73(-1.45%)
Oct 31, 2016 884.32 884.32 873.00 877.43 46,975 -2.94(-0.33%)
Oct 28, 2016 884.13 886.79 877.99 880.37 32,604 +1.18(+0.13%)
Oct 27, 2016 891.20 894.00 877.35 879.19 37,253 -10.30(-1.16%)
Oct 26, 2016 890.35 891.84 888.00 889.49 32,090 +1.44(+0.16%)
Oct 25, 2016 921.77 921.77 886.58 888.05 51,354 +0.82(+0.09%)
Oct 24, 2016 899.99 903.08 886.54 887.23 75,097 -8.38(-0.94%)
Oct 21, 2016 891.93 899.49 887.99 895.61 78,759 -1.58(-0.18%)
Oct 20, 2016 895.44 899.49 890.05 897.19 74,022 -4.70(-0.52%)
Oct 19, 2016 908.83 909.98 898.49 901.89 55,532 -9.55(-1.05%)
Oct 18, 2016 928.00 928.02 908.62 911.44 55,960 -10.10(-1.10%)
Oct 17, 2016 925.11 925.34 920.10 921.54 38,570 -4.31(-0.47%)
Oct 14, 2016 922.20 925.93 918.86 925.85 29,834 +4.99(+0.54%)
Oct 13, 2016 918.96 922.36 915.00 920.86 81,183 -5.88(-0.63%)
Oct 12, 2016 922.85 928.84 918.41 926.74 29,144 +7.59(+0.83%)
Oct 11, 2016 924.15 924.15 917.36 919.15 15,433 -5.01(-0.54%)
Oct 10, 2016 921.09 927.53 921.09 924.16 28,780 +5.96(+0.65%)
Oct 07, 2016 916.84 919.50 914.02 918.20 32,961 +0.72(+0.08%)
Oct 06, 2016 927.14 927.14 915.00 917.48 35,181 -9.67(-1.04%)
Oct 05, 2016 928.59 929.42 924.63 927.15 25,875 +1.23(+0.13%)
Oct 04, 2016 927.98 928.49 921.70 925.92 22,356 -5.05(-0.54%)
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.