$830.01 +17.52 (%) Markel Corp - NYSE

Jul. 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
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
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
  • 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!