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

Markel Corp (NY: MKL )

1,476.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Nov 29, 2013 563.10 564.61 556.60 557.28 14,390 -3.03(-0.54%)
Nov 27, 2013 559.95 561.75 557.86 560.31 37,203 +5.06(+0.91%)
Nov 26, 2013 555.00 557.57 553.24 555.25 30,554 +1.19(+0.21%)
Nov 25, 2013 556.00 559.21 553.49 554.06 41,237 +1.32(+0.24%)
Nov 22, 2013 546.77 552.74 545.17 552.74 47,727 +7.27(+1.33%)
Nov 21, 2013 539.65 547.00 539.00 545.47 65,690 +8.08(+1.50%)
Nov 20, 2013 542.03 542.13 536.32 537.39 32,312 -4.61(-0.85%)
Nov 19, 2013 542.05 544.07 539.72 542.00 45,896 -1.14(-0.21%)
Nov 18, 2013 539.61 543.20 539.61 543.14 41,974 +3.18(+0.59%)
Nov 15, 2013 542.25 542.98 538.06 539.96 23,903 +0.21(+0.04%)
Nov 14, 2013 537.00 541.59 535.85 539.75 55,365 +1.81(+0.34%)
Nov 13, 2013 535.03 538.19 534.90 537.94 30,998 +2.93(+0.55%)
Nov 12, 2013 536.75 537.35 534.50 535.01 36,720 -1.74(-0.32%)
Nov 11, 2013 539.00 539.90 536.28 536.75 18,935 -1.83(-0.34%)
Nov 08, 2013 534.14 539.30 532.51 538.58 43,709 +3.83(+0.72%)
Nov 07, 2013 537.53 539.00 533.10 534.75 79,395 -2.85(-0.53%)
Nov 06, 2013 538.88 539.90 536.63 537.60 41,319 +2.48(+0.46%)
Nov 05, 2013 534.68 537.44 531.75 535.12 56,899 +2.13(+0.40%)
Nov 04, 2013 533.14 534.15 530.48 532.99 43,981 +1.50(+0.28%)
Nov 01, 2013 534.96 534.96 530.17 531.49 43,001 +1.82(+0.34%)
Oct 31, 2013 528.85 532.07 525.16 529.67 30,448 +0.29(+0.05%)
Oct 30, 2013 529.75 534.27 528.88 529.38 64,536 +0.44(+0.08%)
Oct 29, 2013 522.98 529.40 522.98 528.94 102,786 +6.73(+1.29%)
Oct 28, 2013 523.50 523.87 522.21 522.21 50,052 -0.30(-0.06%)
Oct 25, 2013 524.95 525.00 522.11 522.51 62,787 -1.19(-0.23%)
Oct 24, 2013 520.80 524.26 520.26 523.70 30,633 +2.97(+0.57%)
Oct 23, 2013 523.00 524.93 520.01 520.73 31,472 -2.15(-0.41%)
Oct 22, 2013 522.50 524.44 522.30 522.88 64,883 +0.38(+0.07%)
Oct 21, 2013 520.00 522.61 520.00 522.50 68,751 +2.48(+0.48%)
Oct 18, 2013 520.00 520.98 519.55 520.02 67,353 +0.02(+0.00%)
Oct 17, 2013 518.90 520.26 516.94 520.00 88,270 +0.76(+0.15%)
Oct 16, 2013 518.41 519.95 517.77 519.24 85,366 +1.63(+0.31%)
Oct 15, 2013 518.10 519.37 516.60 517.61 43,258 -0.68(-0.13%)
Oct 14, 2013 517.00 519.27 516.48 518.29 43,014 -0.72(-0.14%)
Oct 11, 2013 518.51 519.95 517.50 519.01 84,002 +0.51(+0.10%)
Oct 10, 2013 517.25 519.95 517.25 518.50 109,709 +3.97(+0.77%)
Oct 09, 2013 515.00 516.18 513.96 514.53 22,134 -0.42(-0.08%)
Oct 08, 2013 518.99 518.99 514.09 514.95 41,539 -3.32(-0.64%)
Oct 07, 2013 516.49 519.42 516.05 518.27 51,508 -0.48(-0.09%)
Oct 04, 2013 518.56 519.77 516.88 518.75 102,231 +0.75(+0.14%)
Oct 03, 2013 516.92 518.52 516.60 518.00 41,958 +0.00(+0.00%)
Oct 02, 2013 517.90 518.17 516.70 518.00 30,443 +0.00(+0.00%)
Oct 01, 2013 511.06 520.02 511.06 518.00 43,669 +0.23(+0.04%)
Sep 30, 2013 515.82 519.96 515.82 517.77 53,054 -2.28(-0.44%)
Sep 27, 2013 519.50 520.89 518.20 520.05 41,338 -0.40(-0.08%)
Sep 26, 2013 518.62 520.45 517.15 520.45 22,616 +1.42(+0.27%)
Sep 25, 2013 518.35 519.95 517.96 519.03 27,764 -0.22(-0.04%)
Sep 24, 2013 519.00 519.99 517.70 519.25 28,633 -0.20(-0.04%)
Sep 23, 2013 520.00 520.05 515.27 519.45 48,715 -0.02(-0.00%)
Sep 20, 2013 521.32 522.23 518.81 519.47 68,113 -0.77(-0.15%)
Sep 19, 2013 521.60 523.96 517.07 520.24 50,026 -1.67(-0.32%)
Sep 18, 2013 520.70 522.52 519.09 521.91 48,479 +2.37(+0.46%)
Sep 17, 2013 518.99 521.35 518.99 519.54 29,234 +2.64(+0.51%)
Sep 16, 2013 518.95 520.50 516.43 516.90 36,786 -0.10(-0.02%)
Sep 13, 2013 519.00 519.72 516.51 517.00 24,632 -1.85(-0.36%)
Sep 12, 2013 517.50 519.24 515.00 518.85 41,081 -0.14(-0.03%)
Sep 11, 2013 518.93 519.40 516.18 518.99 25,437 -0.01(-0.00%)
Sep 10, 2013 521.27 521.27 517.79 519.00 43,341 -1.17(-0.22%)
Sep 09, 2013 513.48 521.09 512.38 520.17 45,266 +8.44(+1.65%)
Sep 06, 2013 517.54 517.54 508.62 511.73 27,791 -2.07(-0.40%)
Sep 05, 2013 519.20 519.20 513.22 513.80 13,720 -3.42(-0.66%)
Sep 04, 2013 515.89 518.73 512.22 517.22 27,306 +3.15(+0.61%)
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.