$928.29 +9.44 (%) Markel Corp - New York Stock Exchange, Inc.

Sep. 28, 2016 | 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
9/28/2016921.43928.69918.22928.2929,222
9/27/2016910.00918.85909.84918.8534,307
9/26/2016922.52925.80911.00911.0427,094
9/23/2016927.11928.30921.83921.8316,359
9/22/2016934.20934.20925.11931.3126,709
9/21/2016929.21934.06922.51930.9925,873
9/20/2016925.10929.99924.28927.6334,808
9/19/2016914.10924.97910.42924.8928,745
9/16/2016916.82919.60913.68915.4124,609
9/15/2016914.50923.61913.07919.5223,078
9/14/2016925.01926.18912.50913.8031,140
9/13/2016941.89942.82923.37927.5747,407
9/12/2016920.23947.99918.11944.6735,929
9/9/2016933.42933.42921.29921.2918,435
9/8/2016948.35949.83934.99935.9322,708
9/7/2016954.21956.58946.37952.4935,487
9/6/2016940.32955.34940.32954.6232,456
9/2/2016929.99942.35929.99942.3514,598
9/1/2016933.58933.58926.47929.5418,205
8/31/2016925.14932.15923.88931.1135,562
8/30/2016935.00936.96925.21928.4032,153
8/29/2016931.50936.01929.06931.9521,815
8/26/2016936.23940.00931.01931.9915,643
8/25/2016931.00937.44931.00935.3122,328
8/24/2016928.56934.00926.24932.4924,476
8/23/2016931.74934.79927.00930.6519,371
8/22/2016927.59929.99924.12929.1615,326
8/19/2016928.79928.79921.71927.5920,625
8/18/2016923.26928.26922.36928.2622,487
8/17/2016920.69920.69916.40919.2018,479
8/16/2016926.11934.05916.81917.0635,470
8/15/2016923.25931.43923.02930.4117,870
8/12/2016926.80926.80921.71923.9811,073
8/11/2016924.04932.29924.04927.4018,902
8/10/2016942.90942.90925.58926.4121,774
8/9/2016934.01943.93934.01939.9819,490
8/8/2016932.00936.88930.11933.4325,670
8/5/2016923.49931.62919.13931.6226,542
8/4/2016919.93925.00914.53919.0924,859
8/3/2016943.07944.15920.58921.7053,547
8/2/2016945.66951.25941.15947.0028,039
8/1/2016952.78953.87948.88951.2621,178
7/29/2016952.93956.03946.56948.7532,158
7/28/2016949.70961.78941.47955.1933,405
7/27/2016945.67948.00939.51940.8730,501
7/26/2016950.04955.75945.01945.0119,998
7/25/2016952.96955.81947.00949.4128,863
7/22/2016935.00954.46935.00952.9630,401
7/21/2016930.86939.93930.86938.0118,411
7/20/2016932.01934.99928.21932.0124,952
7/19/2016938.69942.05930.98932.0624,758
7/18/2016943.16947.01938.35942.3413,241
7/15/2016942.40946.14940.90943.7619,856
7/14/2016943.90947.64940.82943.8625,963
7/13/2016935.00939.45933.10939.4520,261
7/12/2016940.91942.25931.81934.1133,509
7/11/2016947.83951.08937.47939.5823,367
7/8/2016939.20948.29937.80947.5341,107
7/7/2016925.78934.37925.36932.3032,074
7/6/2016925.52930.65922.85926.9740,039
7/5/2016939.87944.13925.23933.9034,878
7/1/2016948.78953.99937.39942.6727,744
6/30/2016942.66956.80941.70952.7866,477
6/29/2016929.05941.44928.47941.3929,795
6/28/2016919.20923.00911.66921.8260,449
6/27/2016915.00920.90902.42910.6530,050
6/24/2016921.45943.52919.37920.40126,349
6/23/2016941.70947.68940.45947.6822,951
6/22/2016934.31938.75934.31936.9526,387
6/21/2016930.00934.26924.79933.8828,529
6/20/2016933.92939.89927.50929.9020,170
6/17/2016928.01929.17920.60925.4844,957
6/16/2016922.73932.07916.68928.0038,961
6/15/2016932.75935.63922.37924.9019,953
6/14/2016926.95933.39925.69928.0329,316
6/13/2016932.50936.24923.60930.1929,301
6/10/2016945.78945.78923.26936.9851,379
6/9/2016939.58950.00938.82948.1822,989
6/8/2016945.10949.83937.26943.3330,838
6/7/2016953.70953.98943.32945.1046,422
6/6/2016962.90962.90952.74953.3720,882
6/3/2016963.65967.41951.10963.0150,355
6/2/2016961.00967.93953.86967.9344,225
6/1/2016951.94964.30948.81963.6631,585
5/31/2016970.00976.13952.14953.00212,786
5/27/2016963.60969.99960.06967.7435,988
5/26/2016969.10969.74954.21961.7452,645
5/25/2016976.82976.82963.52965.5761,527
5/24/2016981.71989.18967.21975.6679,328
5/23/2016982.17986.54976.17976.4441,113
5/20/2016969.05986.26968.51982.8452,082
5/19/2016965.51969.20952.55964.1039,699
5/18/2016951.17969.98937.00969.8957,925
5/17/2016953.74958.29945.70952.9642,914
5/16/2016955.55962.00950.07952.8140,977
5/13/2016956.02963.95953.56958.0038,270
5/12/2016952.36961.83950.00960.5142,322
5/11/2016955.80959.86948.66952.6133,889
5/10/2016953.01964.96948.52957.8860,239
5/9/2016939.95951.36938.88950.7934,812
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center