$635.99 -0.16 (%) Markel Corp - NYSE

Oct. 1, 2014 | 01:17 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MKL historical data

Date Open High Low Close Volume
9/30/2014635.91639.79634.25636.1519,745
9/29/2014631.08640.79630.10636.8431,833
9/26/2014632.10641.42631.40637.8925,438
9/25/2014633.00636.96628.88632.6047,864
9/24/2014633.40635.99633.01633.5134,607
9/23/2014641.89641.89633.44633.4437,266
9/22/2014646.84647.95639.90639.9032,701
9/19/2014648.04652.02645.01646.8450,456
9/18/2014648.00649.50643.76646.0025,156
9/17/2014645.50648.02641.05645.3915,080
9/16/2014637.48643.65637.48640.0512,656
9/15/2014640.00642.35636.33639.1332,166
9/12/2014641.38643.90638.99639.6522,662
9/11/2014642.05643.35640.00640.5728,781
9/10/2014646.70649.01638.67641.7065,608
9/9/2014649.99652.11643.75646.6924,206
9/8/2014645.46654.40645.46649.7122,007
9/5/2014649.68649.97643.01646.6033,403
9/4/2014654.92658.77648.25650.8829,213
9/3/2014658.69662.02651.79652.7542,878
9/2/2014659.19665.68658.33659.0026,337
8/29/2014651.47659.80648.02659.8032,002
8/28/2014658.70659.76650.83650.8326,672
8/27/2014654.40662.68653.28658.4728,327
8/26/2014656.98658.38652.37652.4431,328
8/25/2014648.69656.78648.69656.4525,782
8/22/2014644.16649.40642.71647.4326,426
8/21/2014642.00645.60641.23643.9035,059
8/20/2014636.10641.95635.50641.5728,621
8/19/2014638.10642.65638.10638.6726,997
8/18/2014638.10640.49637.74640.4930,432
8/15/2014639.51641.30636.05637.8916,811
8/14/2014642.97643.75640.00640.8520,268
8/13/2014639.63643.60639.63641.3933,098
8/12/2014634.89638.18634.57637.9934,255
8/11/2014635.19639.64634.75635.3030,959
8/8/2014631.69636.26623.90634.7062,198
8/7/2014644.00646.00631.51632.1961,349
8/6/2014645.46647.97643.93643.9322,754
8/5/2014646.50650.14644.33647.1632,064
8/4/2014641.31648.08637.19646.4728,262
8/1/2014628.60645.00628.60641.0859,999
7/31/2014634.00638.95631.03632.1154,976
7/30/2014640.78641.86638.72640.0022,344
7/29/2014647.01647.53640.11640.1129,106
7/28/2014651.28651.28646.98648.7023,961
7/25/2014655.23655.48650.18651.2524,877
7/24/2014649.88656.37648.33655.2023,122
7/23/2014645.90651.91645.66648.0027,553
7/22/2014645.77647.84643.50643.5020,037
7/21/2014645.00646.75644.80646.2421,723
7/18/2014646.72650.15643.43644.8525,947
7/17/2014649.25651.50644.83645.1030,000
7/16/2014651.00651.59647.61649.2521,145
7/15/2014649.92651.63647.88650.6125,508
7/14/2014653.95654.00647.12648.7141,040
7/11/2014647.74652.64647.74651.4637,004
7/10/2014648.73650.23644.00647.0731,706
7/9/2014651.57652.56650.06652.3626,609
7/8/2014660.98660.98648.07649.5822,771
7/7/2014654.00656.50650.00651.4529,790
7/3/2014653.42658.39652.51656.5812,379
7/2/2014657.11659.42650.43652.6626,545
7/1/2014666.00666.00655.22656.9331,716
6/30/2014650.20655.75650.20655.6435,042
6/27/2014648.16654.34648.16651.7342,340
6/26/2014651.00651.00648.09650.9519,650
6/25/2014647.66650.99644.87650.2526,046
6/24/2014653.80653.80646.16646.9432,683
6/23/2014654.50654.89652.00653.8134,205
6/20/2014652.90655.15649.78654.50138,703
6/19/2014648.82651.97647.93651.6542,483
6/18/2014650.42652.27644.04648.9637,594
6/17/2014642.94651.43642.63650.2736,701
6/16/2014642.83644.96640.60642.0719,371
6/13/2014642.21643.77640.25642.5022,323
6/12/2014645.05645.05640.13640.2622,841
6/11/2014645.47646.20641.32644.0027,762
6/10/2014646.70647.91644.87646.7522,513
6/9/2014644.46648.90644.00646.1834,456
6/6/2014646.99647.00644.53645.3824,984
6/5/2014645.10646.27641.00643.3136,723
6/4/2014639.69643.46639.25643.0734,824
6/3/2014640.74641.81637.56641.8033,574
6/2/2014642.50645.01637.71640.0587,732
5/30/2014632.99643.34632.99640.2295,426
5/29/2014631.96635.60628.59634.2363,912
5/28/2014630.64633.35628.36632.6858,174
5/27/2014625.00633.49625.00630.6453,295
5/23/2014622.96627.70620.39625.0038,193
5/22/2014620.16622.99617.41622.0098,269
5/21/2014615.84622.12614.52622.1254,051
5/20/2014621.53621.82615.00615.1553,667
5/19/2014625.00625.00618.52621.2062,476
5/16/2014625.01625.01619.13624.6751,210
5/15/2014636.00636.00623.45625.2156,078
5/14/2014636.42638.41632.52636.1170,700
5/13/2014637.92638.99632.70635.3538,954
5/12/2014632.88639.00632.32637.9243,370
5/9/2014638.83640.68633.02634.8094,458
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center