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

Markel Corp (NY: MKL )

1,615.15 +22.72 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
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%)
Sep 03, 2013 518.00 520.51 513.59 514.07 43,071 +3.37(+0.66%)
Aug 30, 2013 514.89 514.89 510.36 510.70 19,329 -2.22(-0.43%)
Aug 29, 2013 510.00 514.69 509.83 512.92 23,230 +0.97(+0.19%)
Aug 28, 2013 510.50 514.02 510.50 511.95 28,351 +1.67(+0.33%)
Aug 27, 2013 518.00 519.62 510.28 510.28 25,466 -10.20(-1.96%)
Aug 26, 2013 519.14 521.98 516.12 520.48 17,940 +2.48(+0.48%)
Aug 23, 2013 528.58 528.58 516.00 518.00 39,872 -8.30(-1.58%)
Aug 22, 2013 519.22 527.82 518.62 526.30 33,047 +10.05(+1.95%)
Aug 21, 2013 517.46 519.05 516.00 516.25 46,350 -0.79(-0.15%)
Aug 20, 2013 513.97 518.88 513.10 517.04 46,325 +3.60(+0.70%)
Aug 19, 2013 512.74 517.50 506.64 513.44 58,747 -1.29(-0.25%)
Aug 16, 2013 520.76 522.73 514.01 514.73 75,145 -5.12(-0.98%)
Aug 15, 2013 522.86 522.86 518.68 519.85 42,296 -3.15(-0.60%)
Aug 14, 2013 520.82 523.42 520.74 523.00 53,614 +2.50(+0.48%)
Aug 13, 2013 524.00 524.25 520.14 520.50 128,118 -8.70(-1.64%)
Aug 12, 2013 528.15 529.68 527.37 529.20 100,743 +1.03(+0.20%)
Aug 09, 2013 529.74 530.00 527.14 528.17 53,199 -2.22(-0.42%)
Aug 08, 2013 529.71 531.00 522.50 530.39 98,186 -0.21(-0.04%)
Aug 07, 2013 530.00 532.07 528.78 530.60 74,762 -0.79(-0.15%)
Aug 06, 2013 533.67 533.67 531.30 531.39 41,747 -1.94(-0.36%)
Aug 05, 2013 537.04 537.59 531.31 533.33 37,299 -4.52(-0.84%)
Aug 02, 2013 533.58 537.85 531.56 537.85 43,322 +3.34(+0.62%)
Aug 01, 2013 534.71 537.27 529.94 534.51 55,080 +4.51(+0.85%)
Jul 31, 2013 535.64 538.06 530.00 530.00 28,784 -1.96(-0.37%)
Jul 30, 2013 533.15 535.56 530.68 531.96 42,922 -0.90(-0.17%)
Jul 29, 2013 536.60 539.30 532.33 532.86 22,690 -3.12(-0.58%)
Jul 26, 2013 540.72 541.90 534.68 535.98 29,616 -4.74(-0.88%)
Jul 25, 2013 537.65 541.97 536.93 540.72 25,468 +3.66(+0.68%)
Jul 24, 2013 543.00 544.03 536.99 537.06 15,327 -6.34(-1.17%)
Jul 23, 2013 545.57 546.90 542.11 543.40 25,975 -3.50(-0.64%)
Jul 22, 2013 549.00 549.09 546.47 546.90 38,549 -0.12(-0.02%)
Jul 19, 2013 542.85 548.07 540.86 547.02 41,170 +2.49(+0.46%)
Jul 18, 2013 539.40 544.79 539.37 544.53 37,473 +5.84(+1.08%)
Jul 17, 2013 538.00 540.00 538.00 538.69 19,487 +1.09(+0.20%)
Jul 16, 2013 539.23 540.00 534.10 537.60 18,545 -0.40(-0.07%)
Jul 15, 2013 539.00 540.50 535.88 538.00 47,163 -1.88(-0.35%)
Jul 12, 2013 532.21 541.55 531.39 539.88 71,349 +8.33(+1.57%)
Jul 11, 2013 528.95 531.99 528.42 531.55 27,255 +4.79(+0.91%)
Jul 10, 2013 525.03 527.95 523.14 526.76 51,735 -0.04(-0.01%)
Jul 09, 2013 529.00 529.00 525.90 526.80 27,234 -1.60(-0.30%)
Jul 08, 2013 528.00 528.65 524.05 528.40 23,681 +0.40(+0.08%)
Jul 05, 2013 528.00 529.49 525.00 528.00 18,589 -0.09(-0.02%)
Jul 03, 2013 527.24 528.24 525.02 528.09 4,881 +1.20(+0.23%)
Jul 02, 2013 526.05 528.00 523.91 526.89 16,309 -1.13(-0.21%)
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.