$931.95 -0.04 (%) Markel Corp - New York Stock Exchange, Inc.

Aug. 29, 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
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
5/6/2016930.60938.32925.79937.0030,118
5/5/2016933.52949.99924.78937.2654,237
5/4/2016917.94934.99914.01930.8244,791
5/3/2016913.50921.67908.00918.9923,885
5/2/2016897.69914.99892.59911.0632,992
4/29/2016890.53899.49885.50899.1137,604
4/28/2016893.80898.49884.66892.0824,919
4/27/2016900.00900.00890.00897.8627,651
4/26/2016894.40907.17894.40903.0038,607
4/25/2016897.97899.63887.97894.6936,067
4/22/2016909.26914.66895.54900.3446,804
4/21/2016915.45920.00906.51910.0031,231
4/20/2016909.71916.50906.02912.0924,528
4/19/2016917.40920.00911.28914.1721,458
4/18/2016908.85919.75906.47917.1820,143
4/15/2016910.63914.62904.39910.5833,599
4/14/2016916.77920.00906.37909.8633,031
4/13/2016907.99913.99904.69911.3532,205
4/12/2016886.30904.91886.30904.7841,815
4/11/2016888.80892.59882.97885.8641,745
4/8/2016887.00891.98880.75887.2229,991
4/7/2016896.01896.01880.01883.8841,275
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center