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

Markel Corp (NY: MKL )

1,450.95 -11.41 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 30, 2015 680.00 692.99 678.71 683.36 32,238 -5.72(-0.83%)
Jan 29, 2015 685.38 693.10 679.17 689.08 23,942 +1.80(+0.26%)
Jan 28, 2015 693.52 699.00 685.91 687.28 21,191 -3.20(-0.46%)
Jan 27, 2015 691.09 696.36 681.44 690.48 20,578 -4.13(-0.59%)
Jan 26, 2015 687.25 697.85 685.78 694.61 28,218 +3.43(+0.50%)
Jan 23, 2015 689.38 696.08 687.76 691.18 13,450 +1.48(+0.21%)
Jan 22, 2015 683.82 692.75 681.10 689.70 22,946 +8.39(+1.23%)
Jan 21, 2015 681.40 685.92 678.01 681.31 23,870 +1.91(+0.28%)
Jan 20, 2015 682.90 688.14 676.92 679.40 34,737 -3.50(-0.51%)
Jan 16, 2015 671.28 684.32 667.85 682.90 57,792 +11.05(+1.64%)
Jan 15, 2015 668.58 672.91 665.09 671.85 28,549 +3.94(+0.59%)
Jan 14, 2015 664.51 671.92 660.05 667.91 34,925 -5.08(-0.75%)
Jan 13, 2015 681.97 686.61 669.96 672.99 36,852 -2.06(-0.31%)
Jan 12, 2015 669.82 676.16 668.23 675.05 22,755 +4.06(+0.61%)
Jan 09, 2015 683.27 687.95 670.99 670.99 19,481 -13.03(-1.90%)
Jan 08, 2015 673.47 684.02 673.47 684.02 15,200 +14.46(+2.16%)
Jan 07, 2015 665.91 671.00 665.00 669.56 13,547 +6.97(+1.05%)
Jan 06, 2015 669.21 673.46 661.04 662.59 23,598 -5.72(-0.86%)
Jan 05, 2015 684.93 684.93 668.31 668.31 25,870 -12.74(-1.87%)
Jan 02, 2015 682.55 687.78 672.12 681.05 25,587 -1.79(-0.26%)
Dec 31, 2014 686.78 682.84 682.84 682.84 13,900 -4.88(-0.71%)
Dec 30, 2014 688.24 689.61 685.08 687.72 8,504 -3.35(-0.48%)
Dec 29, 2014 687.00 696.37 684.34 691.07 17,617 +3.86(+0.56%)
Dec 26, 2014 686.00 690.93 684.14 687.21 12,714 -0.48(-0.07%)
Dec 24, 2014 685.69 687.69 687.69 687.69 19,700 +2.20(+0.32%)
Dec 23, 2014 686.99 690.00 682.98 685.49 26,262 -1.76(-0.26%)
Dec 22, 2014 680.00 687.25 680.00 687.25 19,215 +1.80(+0.26%)
Dec 19, 2014 682.25 688.59 682.25 685.45 21,796 +2.45(+0.36%)
Dec 18, 2014 681.90 686.46 680.28 683.00 22,339 +7.05(+1.04%)
Dec 17, 2014 670.00 676.62 667.52 675.95 17,587 +6.93(+1.04%)
Dec 16, 2014 670.15 678.18 667.70 669.02 42,420 -4.63(-0.69%)
Dec 15, 2014 678.63 679.39 665.00 673.65 40,890 -6.02(-0.89%)
Dec 12, 2014 688.57 691.84 679.67 679.67 27,842 -10.86(-1.57%)
Dec 11, 2014 688.05 697.07 687.45 690.53 29,871 +4.10(+0.60%)
Dec 10, 2014 690.00 692.16 683.99 686.43 30,882 -2.88(-0.42%)
Dec 09, 2014 687.25 693.32 684.00 689.31 29,136 -5.81(-0.84%)
Dec 08, 2014 689.00 698.68 683.61 695.12 42,088 +5.04(+0.73%)
Dec 05, 2014 694.84 697.78 684.26 690.08 21,276 -2.02(-0.29%)
Dec 04, 2014 682.21 694.05 682.21 692.10 22,882 +5.46(+0.80%)
Dec 03, 2014 665.21 686.64 660.09 686.64 44,003 +6.92(+1.02%)
Dec 02, 2014 682.79 684.43 677.58 679.72 49,438 -2.68(-0.39%)
Dec 01, 2014 692.76 696.21 680.18 682.40 61,994 -14.38(-2.06%)
Nov 28, 2014 698.01 703.99 696.20 696.78 7,363 -0.46(-0.07%)
Nov 26, 2014 694.48 697.24 697.24 697.24 13,200 +2.53(+0.36%)
Nov 25, 2014 693.87 697.95 690.19 694.71 25,501 -0.65(-0.09%)
Nov 24, 2014 696.88 697.38 692.53 695.36 46,649 -0.34(-0.05%)
Nov 21, 2014 700.50 700.50 695.01 695.70 23,114 -2.48(-0.36%)
Nov 20, 2014 696.69 699.50 693.31 698.18 28,582 +0.38(+0.05%)
Nov 19, 2014 698.00 698.00 689.33 697.80 59,944 -3.41(-0.49%)
Nov 18, 2014 703.98 706.62 697.92 701.21 39,658 -2.74(-0.39%)
Nov 17, 2014 700.00 703.95 694.79 703.95 25,085 +3.74(+0.53%)
Nov 14, 2014 706.55 707.36 694.92 700.21 21,383 +0.02(+0.00%)
Nov 13, 2014 700.13 702.99 697.22 700.19 22,091 -0.51(-0.07%)
Nov 12, 2014 699.03 703.84 697.00 700.70 26,096 +1.08(+0.15%)
Nov 11, 2014 693.50 699.94 691.00 699.62 22,563 +0.24(+0.03%)
Nov 10, 2014 702.01 704.46 694.13 699.38 38,875 -2.51(-0.36%)
Nov 07, 2014 698.00 703.27 698.00 701.89 58,433 +4.85(+0.70%)
Nov 06, 2014 689.01 700.00 684.80 697.04 40,555 +7.99(+1.16%)
Nov 05, 2014 694.25 694.25 686.03 689.05 37,802 +1.15(+0.17%)
Nov 04, 2014 690.21 693.85 687.25 687.90 79,548 -5.09(-0.73%)
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.