$768.23 -3.43 (%) Markel Corp - NYSE

May. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MKL historical data

Date Open High Low Close Volume
5/26/2015774.00775.63763.00768.2360,149
5/22/2015776.98778.37769.04771.6632,850
5/21/2015782.88785.20775.32775.8942,165
5/20/2015796.19796.19781.03781.3071,131
5/19/2015797.56797.56786.70792.0151,926
5/18/2015788.00797.18788.00795.0057,778
5/15/2015778.28786.79775.65786.7939,366
5/14/2015778.00780.46772.61779.5029,113
5/13/2015776.56780.38771.22773.7632,435
5/12/2015774.48780.38771.00776.0657,802
5/11/2015781.79785.01771.69776.4534,260
5/8/2015782.71792.58777.13780.4344,381
5/7/2015756.91786.99756.91780.3673,976
5/6/2015751.00752.44745.02749.0031,118
5/5/2015750.64753.52747.13749.8122,611
5/4/2015751.00755.70748.30754.9725,053
5/1/2015743.79750.88742.03749.3537,232
4/30/2015742.99747.49736.96740.6429,815
4/29/2015754.60755.01742.97744.3745,028
4/28/2015751.21760.11751.21754.7326,743
4/27/2015758.00762.01751.00751.0038,959
4/24/2015755.44760.36750.03759.3422,306
4/23/2015753.40763.13752.51758.0050,601
4/22/2015764.09764.09746.09758.0256,225
4/21/2015775.00779.38759.01763.2564,389
4/20/2015774.60775.74769.90772.4430,894
4/17/2015774.30774.30765.25771.4444,733
4/16/2015773.50779.63770.15779.0037,410
4/15/2015781.01784.37777.38777.6426,920
4/14/2015785.00787.96775.69780.6145,605
4/13/2015782.80787.82778.24787.4227,656
4/10/2015780.30784.25779.13781.6329,981
4/9/2015775.70783.80775.02783.0347,626
4/8/2015775.48778.22769.60773.7232,909
4/7/2015779.37779.71771.26772.8927,123
4/6/2015769.12782.76769.12776.5827,584
4/2/2015772.69774.07768.15772.3434,461
4/1/2015770.10770.93763.17770.8542,269
3/31/2015770.00775.00768.50768.9697,054
3/30/2015765.90772.65763.98771.5364,820
3/27/2015765.00768.85759.56763.9765,980
3/26/2015768.80769.00759.99764.0075,469
3/25/2015778.12780.62765.73768.89119,953
3/24/2015778.95783.50775.70777.5152,394
3/23/2015775.00780.42772.00776.6464,212
3/20/2015764.00778.49763.02778.4950,458
3/19/2015763.00767.91760.30765.2536,741
3/18/2015766.46767.79758.00764.0036,942
3/17/2015756.76768.39754.62767.0648,746
3/16/2015754.00757.55750.23757.5542,467
3/13/2015759.74759.74744.00749.7922,076
3/12/2015740.76759.09739.00758.5146,108
3/11/2015741.67743.50736.37738.7741,408
3/10/2015750.00750.00736.75738.1053,195
3/9/2015748.32755.48744.02753.8953,215
3/6/2015744.50756.39744.50748.3225,254
3/5/2015749.00750.48746.36749.4613,408
3/4/2015751.81753.50746.60747.2320,270
3/3/2015753.45761.32749.26759.5626,544
3/2/2015746.00749.10741.79749.1039,217
2/27/2015745.14747.31743.97745.4427,534
2/26/2015746.44749.30743.33745.1317,969
2/25/2015743.50747.94738.34745.2722,790
2/24/2015738.00746.46738.00738.2935,860
2/23/2015750.30750.55737.39739.0334,480
2/20/2015750.00750.95745.21749.3045,771
2/19/2015746.13750.39744.29748.0130,171
2/18/2015745.64751.70744.93749.5052,319
2/17/2015730.82750.82730.82745.0053,328
2/13/2015727.66741.78725.23731.9432,114
2/12/2015706.44727.66701.32727.6538,563
2/11/2015697.51704.97697.51704.7530,633
2/10/2015710.80710.80699.01702.0227,508
2/9/2015707.59708.55701.12705.0015,858
2/6/2015711.73714.28701.57709.3826,824
2/5/2015704.83710.95703.49710.9519,916
2/4/2015695.52705.85695.52702.5620,718
2/3/2015690.00697.84682.00697.8434,149
2/2/2015687.63690.84680.06690.0028,537
1/30/2015680.00692.99678.71683.3632,238
1/29/2015685.38693.10679.17689.0823,942
1/28/2015693.52699.00685.91687.2821,191
1/27/2015691.09696.36681.44690.4820,578
1/26/2015687.25697.85685.78694.6128,218
1/23/2015689.38696.08687.76691.1813,450
1/22/2015683.82692.75681.10689.7022,946
1/21/2015681.40685.92678.01681.3123,870
1/20/2015682.90688.14676.92679.4034,737
1/16/2015671.28684.32667.85682.9057,792
1/15/2015668.58672.91665.09671.8528,549
1/14/2015664.51671.92660.05667.9134,925
1/13/2015681.97686.61669.96672.9936,852
1/12/2015669.82676.16668.23675.0522,755
1/9/2015683.27687.95670.99670.9919,481
1/8/2015673.47684.02673.47684.0215,200
1/7/2015665.91671.00665.00669.5613,547
1/6/2015669.21673.46661.04662.5923,598
1/5/2015684.93684.93668.31668.3125,870
1/2/2015682.55687.79672.12681.0525,587
12/31/2014686.78687.24681.26682.8413,902
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center