$820.13 +5.14 (%) Markel Corp - NYSE

Sep. 2, 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
9/1/2015814.75825.89806.17814.9969,178
8/31/2015829.00829.81817.41823.7560,707
8/28/2015831.20836.69827.00831.9443,423
8/27/2015812.00832.74812.00828.5753,220
8/26/2015792.16812.36775.70805.9669,629
8/25/2015816.50817.14777.65782.3362,651
8/24/2015800.00800.00775.00796.7280,776
8/21/2015845.00856.97831.15835.5067,908
8/20/2015875.46875.46857.99857.9933,657
8/19/2015870.00883.88870.00880.0043,836
8/18/2015880.00880.00874.45878.5627,583
8/17/2015879.20882.00872.34882.0038,260
8/14/2015868.84881.87850.00881.5733,040
8/13/2015863.57870.00852.50869.8333,538
8/12/2015865.03869.70856.59865.0058,246
8/11/2015865.00874.35861.21870.0656,229
8/10/2015871.50879.97870.00872.6234,458
8/7/2015875.90877.71860.00868.6350,379
8/6/2015883.00887.34870.03881.5256,107
8/5/2015890.32896.51882.72892.5033,572
8/4/2015893.00895.48883.05890.3234,285
8/3/2015890.01897.96886.01892.9432,376
7/31/2015887.00892.50885.64889.7530,076
7/30/2015880.00892.21877.03887.0856,387
7/29/2015878.64886.95878.64880.8829,094
7/28/2015879.50885.25874.99881.8937,658
7/27/2015883.75889.86870.76876.3273,721
7/24/2015881.42891.95879.71889.8626,234
7/23/2015892.85898.08880.00880.1546,075
7/22/2015875.40891.60875.40888.3521,727
7/21/2015876.00878.14873.29873.2938,834
7/20/2015879.97880.99871.90876.4923,967
7/17/2015878.91881.38869.83878.1222,775
7/16/2015871.88881.49871.88876.4359,019
7/15/2015876.02882.45871.05874.9529,348
7/14/2015866.40878.00862.98878.0037,870
7/13/2015878.99880.59861.55865.1547,248
7/10/2015859.45872.11858.43870.3062,357
7/9/2015853.87855.91848.20854.9471,114
7/8/2015848.50858.17846.75848.9055,113
7/7/2015847.62854.10841.20853.14148,450
7/6/2015830.00844.71827.39842.79111,687
7/2/2015815.99833.75815.99830.01103,267
7/1/2015805.01818.61802.92812.4957,963
6/30/2015800.92814.51796.15800.6872,995
6/29/2015809.90811.10795.32795.3253,864
6/26/2015800.00821.00799.96811.00186,473
6/25/2015801.13809.86797.92798.4354,741
6/24/2015801.00804.99796.28799.1422,481
6/23/2015802.84804.70796.06804.5870,834
6/22/2015800.85803.59797.64799.8834,135
6/19/2015807.60807.60794.45796.2735,612
6/18/2015796.50805.06796.50804.9935,128
6/17/2015797.79797.79791.27795.0027,103
6/16/2015788.00796.98786.95795.9844,073
6/15/2015789.00791.08781.66789.1647,569
6/12/2015785.96789.85784.05789.4555,613
6/11/2015787.14791.40783.81787.9652,961
6/10/2015776.90785.68774.22785.6732,599
6/9/2015779.70781.24772.40774.7630,176
6/8/2015777.00785.87777.00777.7924,218
6/5/2015785.00788.61777.62780.0226,198
6/4/2015787.58788.70783.08784.3739,625
6/3/2015777.56787.49773.72787.4930,436
6/2/2015775.19780.42772.00780.3524,529
6/1/2015774.06778.17770.60774.2428,659
5/29/2015770.06772.76766.62772.7663,611
5/28/2015766.02770.79765.00769.7734,935
5/27/2015771.00776.57765.87768.3235,181
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!