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 UNCHANGED
Streaming Delayed 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, 2017 970.01 979.66 968.65 975.86 28,895 +6.38(+0.66%)
Mar 30, 2017 964.51 970.16 964.51 969.48 18,630 +5.48(+0.57%)
Mar 29, 2017 959.55 967.44 959.35 964.00 28,909 +3.93(+0.41%)
Mar 28, 2017 955.02 961.70 951.93 960.07 28,427 +5.42(+0.57%)
Mar 27, 2017 946.55 957.80 942.31 954.65 30,988 +5.49(+0.58%)
Mar 24, 2017 953.50 958.01 947.00 949.16 30,507 -4.75(-0.50%)
Mar 23, 2017 950.50 966.08 950.50 953.91 117,246 +0.89(+0.09%)
Mar 22, 2017 960.79 962.17 950.68 953.02 41,399 -9.17(-0.95%)
Mar 21, 2017 972.01 974.64 961.16 962.19 28,209 -6.93(-0.72%)
Mar 20, 2017 972.20 973.56 967.40 969.12 29,385 -11.05(-1.13%)
Mar 17, 2017 982.79 984.80 974.50 980.17 33,727 -0.45(-0.05%)
Mar 16, 2017 976.96 980.93 975.43 980.62 22,150 +5.45(+0.56%)
Mar 15, 2017 980.56 984.56 973.43 975.17 35,409 -5.87(-0.60%)
Mar 14, 2017 978.27 983.09 976.27 981.04 21,038 +1.45(+0.15%)
Mar 13, 2017 973.87 980.11 973.87 979.59 22,185 +3.63(+0.37%)
Mar 10, 2017 979.03 982.03 974.30 975.96 36,837 -1.50(-0.15%)
Mar 09, 2017 977.81 983.04 975.66 977.46 28,664 -0.04(-0.00%)
Mar 08, 2017 980.01 985.80 976.56 977.50 21,571 -2.55(-0.26%)
Mar 07, 2017 985.49 988.86 980.01 980.05 26,396 -5.98(-0.61%)
Mar 06, 2017 980.57 987.46 980.57 986.03 23,602 +1.45(+0.15%)
Mar 03, 2017 976.80 984.90 976.80 984.58 29,274 +4.08(+0.42%)
Mar 02, 2017 986.18 988.01 979.29 980.50 26,785 -2.26(-0.23%)
Mar 01, 2017 992.00 992.00 980.62 982.76 37,211 +3.03(+0.31%)
Feb 28, 2017 971.02 982.44 971.02 979.73 40,549 +4.16(+0.43%)
Feb 27, 2017 973.71 979.77 972.90 975.57 28,185 -1.41(-0.14%)
Feb 24, 2017 982.67 985.00 976.07 976.98 32,243 -9.75(-0.99%)
Feb 23, 2017 970.00 986.73 969.60 986.73 40,704 +13.66(+1.40%)
Feb 22, 2017 985.00 985.70 970.22 973.07 43,009 -8.16(-0.83%)
Feb 21, 2017 964.99 985.97 961.66 981.23 60,318 +16.52(+1.71%)
Feb 17, 2017 964.71 964.71 964.71 0 +5.18(+0.54%)
Feb 16, 2017 955.86 961.44 953.30 959.53 36,614 +3.68(+0.38%)
Feb 15, 2017 946.60 955.88 946.60 955.85 28,028 +6.07(+0.64%)
Feb 14, 2017 945.12 955.05 945.00 949.78 28,676 +0.46(+0.05%)
Feb 13, 2017 944.00 950.70 944.00 949.32 27,601 +5.81(+0.62%)
Feb 10, 2017 941.05 950.00 937.86 943.51 42,696 +0.59(+0.06%)
Feb 09, 2017 911.98 944.76 922.25 942.92 61,407 +30.94(+3.39%)
Feb 08, 2017 920.87 920.87 909.00 911.98 48,861 -10.05(-1.09%)
Feb 07, 2017 923.55 923.55 915.40 922.03 34,708 +0.18(+0.02%)
Feb 06, 2017 921.05 928.73 919.57 921.85 37,083 -5.77(-0.62%)
Feb 03, 2017 930.00 933.87 925.06 927.62 25,307 +1.99(+0.21%)
Feb 02, 2017 917.93 930.00 915.68 925.63 28,781 +2.74(+0.30%)
Feb 01, 2017 929.69 930.13 920.43 922.89 34,263 -2.11(-0.23%)
Jan 31, 2017 912.95 925.31 909.28 925.00 34,520 +9.07(+0.99%)
Jan 30, 2017 918.00 919.75 913.30 915.93 29,422 -6.46(-0.70%)
Jan 27, 2017 931.15 931.15 922.39 922.39 20,648 -8.51(-0.91%)
Jan 26, 2017 929.74 932.50 924.80 930.90 33,823 +1.15(+0.12%)
Jan 25, 2017 925.40 933.31 920.10 929.75 44,862 +11.55(+1.26%)
Jan 24, 2017 899.84 918.98 899.84 918.20 46,412 +16.21(+1.80%)
Jan 23, 2017 892.45 904.92 892.45 901.99 25,932 +6.49(+0.72%)
Jan 20, 2017 895.60 901.07 892.06 895.50 26,113 -0.11(-0.01%)
Jan 19, 2017 895.12 897.73 887.40 895.61 57,426 -0.67(-0.07%)
Jan 18, 2017 896.71 899.51 893.28 896.28 37,560 +5.03(+0.56%)
Jan 17, 2017 894.57 894.57 890.05 891.25 34,549 -3.32(-0.37%)
Jan 13, 2017 894.57 894.57 894.57 0 -0.95(-0.11%)
Jan 12, 2017 901.56 901.56 890.59 895.52 17,203 -5.30(-0.59%)
Jan 11, 2017 895.02 900.82 890.02 900.82 33,127 +4.15(+0.46%)
Jan 10, 2017 900.02 905.00 896.18 896.67 34,263 -4.33(-0.48%)
Jan 09, 2017 918.73 918.73 901.00 901.00 51,770 -17.02(-1.85%)
Jan 06, 2017 919.00 925.69 916.70 918.02 37,716 +1.02(+0.11%)
Jan 05, 2017 917.83 919.50 911.43 917.00 32,393 +2.11(+0.23%)
Jan 04, 2017 912.67 921.43 911.00 914.89 50,692 +2.22(+0.24%)
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.