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

Markel Corp (NY: MKL )

1,436.52 -14.43 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Jan 04, 2016 874.06 877.91 856.87 866.45 55,122 -16.90(-1.91%)
Dec 31, 2015 885.50 883.35 883.35 883.35 51,100 -6.86(-0.77%)
Dec 30, 2015 894.88 898.00 886.31 890.21 35,317 -6.41(-0.71%)
Dec 29, 2015 890.12 900.00 889.41 896.62 34,411 +8.32(+0.94%)
Dec 28, 2015 885.25 890.00 882.87 888.30 33,707 -0.96(-0.11%)
Dec 24, 2015 884.50 889.26 889.26 889.26 10,400 +5.86(+0.66%)
Dec 23, 2015 883.69 884.94 875.21 883.40 45,194 +3.55(+0.40%)
Dec 22, 2015 878.75 890.00 872.87 879.85 59,888 +2.87(+0.33%)
Dec 21, 2015 867.00 879.98 852.03 876.98 53,251 +14.63(+1.70%)
Dec 18, 2015 868.82 879.62 852.99 862.35 79,666 -8.08(-0.93%)
Dec 17, 2015 888.00 893.00 866.40 870.43 97,466 -17.06(-1.92%)
Dec 16, 2015 890.97 892.28 872.07 887.49 113,163 -0.10(-0.01%)
Dec 15, 2015 887.50 895.00 880.11 887.59 103,307 +1.49(+0.17%)
Dec 14, 2015 889.62 914.20 875.98 886.10 104,411 +1.00(+0.11%)
Dec 11, 2015 883.12 898.50 880.61 885.10 59,784 -4.69(-0.53%)
Dec 10, 2015 890.93 894.66 883.38 889.79 51,170 -1.14(-0.13%)
Dec 09, 2015 900.00 916.42 883.13 890.93 71,519 -7.15(-0.80%)
Dec 08, 2015 913.77 916.82 897.65 898.08 55,608 -19.55(-2.13%)
Dec 07, 2015 917.21 931.25 916.08 917.63 57,440 -0.11(-0.01%)
Dec 04, 2015 894.89 922.22 894.89 917.74 63,552 +23.89(+2.67%)
Dec 03, 2015 900.86 909.86 888.42 893.85 46,095 -5.03(-0.56%)
Dec 02, 2015 904.38 908.02 895.47 898.88 67,749 -7.11(-0.78%)
Dec 01, 2015 910.00 912.80 895.55 905.99 107,495 +0.82(+0.09%)
Nov 30, 2015 924.11 925.30 905.17 905.17 593,068 -14.75(-1.60%)
Nov 27, 2015 916.73 924.89 914.01 919.92 61,293 +4.93(+0.54%)
Nov 25, 2015 933.67 914.99 914.99 914.99 96,600 -19.77(-2.11%)
Nov 24, 2015 922.14 937.91 912.00 934.76 116,511 +11.27(+1.22%)
Nov 23, 2015 900.43 924.38 900.00 923.49 107,052 +23.02(+2.56%)
Nov 20, 2015 900.00 907.74 898.12 900.47 77,141 +0.47(+0.05%)
Nov 19, 2015 890.00 904.85 888.94 900.00 112,322 +4.00(+0.45%)
Nov 18, 2015 876.26 900.14 858.84 896.00 89,099 +22.47(+2.57%)
Nov 17, 2015 857.70 889.99 850.07 873.53 139,325 +15.02(+1.75%)
Nov 16, 2015 851.53 859.04 845.76 858.51 95,097 +5.28(+0.62%)
Nov 13, 2015 841.34 860.37 841.34 853.23 151,847 +10.43(+1.24%)
Nov 12, 2015 862.84 863.90 839.33 842.80 68,331 -23.26(-2.69%)
Nov 11, 2015 866.98 878.01 862.00 866.06 62,747 -1.09(-0.13%)
Nov 10, 2015 853.35 870.15 853.35 867.15 62,964 +7.22(+0.84%)
Nov 09, 2015 878.55 878.55 857.95 859.93 68,609 -16.63(-1.90%)
Nov 06, 2015 873.00 878.56 861.10 876.56 72,762 +5.22(+0.60%)
Nov 05, 2015 851.66 873.60 851.66 871.34 62,001 +19.82(+2.33%)
Nov 04, 2015 860.08 864.66 847.21 851.52 70,541 -13.48(-1.56%)
Nov 03, 2015 870.02 874.28 862.75 865.00 61,331 -9.23(-1.06%)
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.