$815.49 -17.23 (%) Markel Corp - NYSE

Feb. 8, 2016 | 12:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MKL historical data

Date Open High Low Close Volume
2/5/2016827.65841.56827.63832.7283,944
2/4/2016835.71840.00816.30830.4556,742
2/3/2016845.29849.68823.16835.4164,301
2/2/2016844.07852.82839.20840.6670,816
2/1/2016839.25861.04816.71851.6979,707
1/29/2016810.59841.07806.41840.46136,807
1/28/2016827.72828.50805.03810.26123,168
1/27/2016838.88838.88814.94824.78142,911
1/26/2016842.35855.40835.63839.57110,319
1/25/2016859.99864.99841.57841.5958,684
1/22/2016836.83860.00836.16858.7373,909
1/21/2016843.20845.98832.61834.4457,594
1/20/2016844.30851.00828.52846.1567,692
1/19/2016846.99853.15835.80851.24119,305
1/15/2016837.80843.17831.42842.9869,785
1/14/2016840.05856.37828.35850.2069,722
1/13/2016852.56852.56835.00839.5664,666
1/12/2016847.30853.79835.60852.8191,698
1/11/2016841.00846.99832.38841.2365,776
1/8/2016849.81853.00837.09837.0952,109
1/7/2016857.91862.30842.60846.2846,191
1/6/2016872.35876.50864.07866.3033,652
1/5/2016869.97886.99862.12882.7061,466
1/4/2016874.06877.92856.87866.4555,122
12/31/2015885.50893.75880.50883.3551,496
12/30/2015894.88898.00886.31890.2135,317
12/29/2015890.12900.00889.41896.6234,411
12/28/2015885.25890.00882.87888.3033,707
12/24/2015884.50889.50879.89889.2610,389
12/23/2015883.69884.94875.21883.4045,194
12/22/2015878.75890.00872.87879.8559,888
12/21/2015867.00879.98852.03876.9853,251
12/18/2015868.82879.62852.99862.3579,666
12/17/2015888.00893.00866.40870.4397,466
12/16/2015890.97892.28872.07887.49113,663
12/15/2015887.50895.00880.11887.59103,307
12/14/2015889.62914.20875.98886.10104,411
12/11/2015883.12898.50880.61885.1059,784
12/10/2015890.93894.66883.38889.7951,170
12/9/2015900.00916.43883.13890.9371,519
12/8/2015913.77916.82897.65898.0855,608
12/7/2015917.21931.25916.08917.6357,440
12/4/2015894.89922.22894.89917.7463,552
12/3/2015900.86909.86888.42893.8546,095
12/2/2015904.38908.02895.47898.8867,749
12/1/2015910.00912.80895.55905.99107,495
11/30/2015924.11925.30905.17905.17593,068
11/27/2015916.73924.89914.01919.9261,293
11/25/2015933.67933.67912.87914.9996,588
11/24/2015922.14937.91912.00934.76116,511
11/23/2015900.43924.38900.00923.49107,052
11/20/2015900.00907.74898.12900.4777,141
11/19/2015890.00904.85888.94900.00112,322
11/18/2015876.26900.14858.84896.0089,099
11/17/2015857.70889.99850.07873.53139,325
11/16/2015851.53859.04845.76858.5195,097
11/13/2015841.34860.37841.34853.23151,847
11/12/2015862.84863.90839.33842.8068,331
11/11/2015866.98878.01862.00866.0662,747
11/10/2015853.35870.15853.35867.1562,964
11/9/2015878.55878.55857.95859.9368,609
11/6/2015873.00878.56861.10876.5672,762
11/5/2015851.66873.60851.66871.3462,001
11/4/2015860.08864.66847.21851.5270,541
11/3/2015870.02874.28862.75865.0061,331
11/2/2015869.48879.98860.02874.2364,986
10/30/2015875.28887.17866.45868.0034,399
10/29/2015881.02881.02871.65877.8726,783
10/28/2015868.16883.90868.16882.7226,437
10/27/2015874.89878.50871.01871.2528,495
10/26/2015874.68878.31869.87876.7434,608
10/23/2015871.60877.00870.25875.9625,439
10/22/2015856.97878.65852.91868.9240,317
10/21/2015859.78867.40847.73850.0034,146
10/20/2015854.09866.43846.30857.5740,643
10/19/2015829.85857.26829.85851.0842,650
10/16/2015821.70835.24817.04830.9562,093
10/15/2015813.19822.43805.79822.4319,866
10/14/2015813.45823.95808.06811.0033,421
10/13/2015823.11828.54814.71817.9325,336
10/12/2015820.57828.96816.41826.1226,324
10/9/2015825.30825.98813.78817.9930,110
10/8/2015807.00827.09803.76825.6150,101
10/7/2015802.76810.99801.91809.1331,387
10/6/2015810.83813.45793.95800.7434,989
10/5/2015802.66815.00802.66809.4844,275
10/2/2015792.87801.78792.50801.7543,365
10/1/2015799.98801.74791.97801.6035,912
9/30/2015804.50806.52792.94801.8645,508
9/29/2015795.10801.17791.97800.0040,957
9/28/2015804.60805.65794.15794.2432,759
9/25/2015809.42812.00801.58807.9920,602
9/24/2015800.30807.01798.21803.4623,980
9/23/2015803.11817.09798.58806.4220,627
9/22/2015805.31813.00800.00802.7556,765
9/21/2015799.00813.00799.00811.9943,341
9/18/2015802.11809.79795.16795.1659,453
9/17/2015814.51818.11806.03811.5845,066
9/16/2015811.00816.72806.80815.6440,656
9/15/2015814.95818.00808.41814.0179,079
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center