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

Markel Corp (NY: MKL )

1,581.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 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%)
Nov 02, 2015 869.48 879.98 860.02 874.23 64,986 +6.23(+0.72%)
Oct 30, 2015 875.28 887.17 866.45 868.00 34,399 -9.87(-1.12%)
Oct 29, 2015 881.02 881.02 871.65 877.87 26,783 -4.85(-0.55%)
Oct 28, 2015 868.16 883.90 868.16 882.72 26,437 +11.47(+1.32%)
Oct 27, 2015 874.89 878.50 871.01 871.25 28,495 -5.49(-0.63%)
Oct 26, 2015 874.68 878.31 869.87 876.74 34,608 +0.78(+0.09%)
Oct 23, 2015 871.60 877.00 870.25 875.96 25,439 +7.04(+0.81%)
Oct 22, 2015 856.97 878.65 852.91 868.92 40,317 +18.92(+2.23%)
Oct 21, 2015 859.78 867.40 847.73 850.00 34,146 -7.57(-0.88%)
Oct 20, 2015 854.09 866.43 846.30 857.57 40,643 +6.49(+0.76%)
Oct 19, 2015 829.85 857.26 829.85 851.08 42,650 +20.13(+2.42%)
Oct 16, 2015 821.70 835.24 817.04 830.95 62,093 +8.52(+1.04%)
Oct 15, 2015 813.19 822.43 805.79 822.43 19,866 +11.43(+1.41%)
Oct 14, 2015 813.45 823.95 808.06 811.00 33,421 -6.93(-0.85%)
Oct 13, 2015 823.11 828.54 814.71 817.93 25,336 -8.19(-0.99%)
Oct 12, 2015 820.57 828.96 816.41 826.12 26,324 +8.13(+0.99%)
Oct 09, 2015 825.30 825.98 813.78 817.99 30,110 -7.62(-0.92%)
Oct 08, 2015 807.00 827.09 803.76 825.61 50,101 +16.48(+2.04%)
Oct 07, 2015 802.76 810.99 801.91 809.13 31,387 +8.39(+1.05%)
Oct 06, 2015 810.83 813.45 793.95 800.74 34,989 -8.74(-1.08%)
Oct 05, 2015 802.66 815.00 802.66 809.48 44,275 +7.73(+0.96%)
Oct 02, 2015 792.87 801.78 792.50 801.75 43,365 +0.15(+0.02%)
Oct 01, 2015 799.98 801.74 791.97 801.60 35,912 -0.26(-0.03%)
Sep 30, 2015 804.50 806.52 792.94 801.86 45,508 +1.86(+0.23%)
Sep 29, 2015 795.10 801.17 791.97 800.00 40,957 +5.76(+0.73%)
Sep 28, 2015 804.60 805.65 794.15 794.24 32,759 -13.75(-1.70%)
Sep 25, 2015 809.42 812.00 801.58 807.99 20,602 +4.53(+0.56%)
Sep 24, 2015 800.30 807.01 798.21 803.46 23,980 -2.96(-0.37%)
Sep 23, 2015 803.11 817.09 798.58 806.42 20,627 +3.67(+0.46%)
Sep 22, 2015 805.31 813.00 800.00 802.75 56,765 -9.24(-1.14%)
Sep 21, 2015 799.00 813.00 799.00 811.99 43,341 +16.83(+2.12%)
Sep 18, 2015 802.11 809.79 795.16 795.16 59,453 -16.42(-2.02%)
Sep 17, 2015 814.51 818.11 806.03 811.58 45,066 -4.06(-0.50%)
Sep 16, 2015 811.00 816.72 806.79 815.64 40,656 +1.63(+0.20%)
Sep 15, 2015 814.95 818.00 808.41 814.01 79,079 -2.00(-0.25%)
Sep 14, 2015 819.00 827.97 807.15 816.01 55,405 -4.19(-0.51%)
Sep 11, 2015 821.76 824.50 816.37 820.20 52,808 -4.34(-0.53%)
Sep 10, 2015 820.35 830.00 818.24 824.54 51,599 +4.39(+0.54%)
Sep 09, 2015 828.00 831.45 818.99 820.15 49,718 -4.62(-0.56%)
Sep 08, 2015 823.00 827.00 811.73 824.77 61,356 +7.21(+0.88%)
Sep 04, 2015 815.21 817.56 817.56 817.56 44,100 -6.03(-0.73%)
Sep 03, 2015 822.03 827.69 817.58 823.59 48,093 +3.46(+0.42%)
Sep 02, 2015 821.90 821.90 807.52 820.13 64,931 +5.14(+0.63%)
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.