$899.11 +7.03 (%) Markel Corp - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MKL historical data

Date Open High Low Close Volume
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
4/6/2016883.93899.97883.93899.0037,244
4/5/2016887.25890.05881.20882.1030,279
4/4/2016901.60907.00887.83889.1986,243
4/1/2016886.64903.99882.20903.9942,546
3/31/2016889.42895.00888.30891.5750,225
3/30/2016890.00894.50884.53889.4733,224
3/29/2016884.86890.00882.34887.1439,904
3/28/2016878.00887.86873.80887.2957,614
3/24/2016882.02891.99867.45878.8077,543
3/23/2016881.21890.85881.21885.1722,247
3/22/2016886.88894.80884.19887.6525,691
3/21/2016885.66892.38884.00890.8833,709
3/18/2016893.48893.48882.10888.5863,227
3/17/2016881.31893.85881.31888.6024,767
3/16/2016885.25889.99884.22887.9217,334
3/15/2016883.23889.90876.53885.9531,196
3/14/2016892.24895.03885.00886.3028,001
3/11/2016879.80892.15879.80891.5224,409
3/10/2016883.18885.65872.47872.8019,584
3/9/2016875.00885.34866.91877.6521,910
3/8/2016867.08874.39860.00871.2336,232
3/7/2016876.59881.80867.15869.0039,731
3/4/2016881.08886.97875.42880.6532,794
3/3/2016879.70883.85869.56880.2538,435
3/2/2016876.50884.00875.90879.9155,266
3/1/2016863.73883.71863.73878.4655,093
2/29/2016869.42875.65853.81856.7160,858
2/26/2016880.61884.92865.86866.7658,189
2/25/2016864.10887.97861.01882.29121,183
2/24/2016847.15870.16840.38866.6376,851
2/23/2016865.70870.63852.99853.8945,271
2/22/2016865.35871.70860.39867.7553,673
2/19/2016846.90889.50840.00861.43100,531
2/18/2016843.89853.15841.10848.0070,419
2/17/2016830.99848.66830.00844.0058,907
2/16/2016840.00840.00821.01833.8864,295
2/12/2016816.23842.93816.23841.2254,389
2/11/2016841.21841.21813.08815.1459,754
2/10/2016833.03856.29833.03842.5271,406
2/9/2016815.92840.35815.92830.4568,106
2/8/2016827.99828.85810.00820.5276,631
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center