$771.53 0.00 (%) Markel Corp - NYSE

Mar. 30, 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
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
2/9/2015707.59708.55701.12705.0015,858
2/6/2015711.73714.28701.57709.3826,824
2/5/2015704.83710.95703.49710.9519,916
2/4/2015695.52705.85695.52702.5620,718
2/3/2015690.00697.84682.00697.8434,149
2/2/2015687.63690.84680.06690.0028,537
1/30/2015680.00692.99678.71683.3632,238
1/29/2015685.38693.10679.17689.0823,942
1/28/2015693.52699.00685.91687.2821,191
1/27/2015691.09696.36681.44690.4820,578
1/26/2015687.25697.85685.78694.6128,218
1/23/2015689.38696.08687.76691.1813,450
1/22/2015683.82692.75681.10689.7022,946
1/21/2015681.40685.92678.01681.3123,870
1/20/2015682.90688.14676.92679.4034,737
1/16/2015671.28684.32667.85682.9057,792
1/15/2015668.58672.91665.09671.8528,549
1/14/2015664.51671.92660.05667.9134,925
1/13/2015681.97686.61669.96672.9936,852
1/12/2015669.82676.16668.23675.0522,755
1/9/2015683.27687.95670.99670.9919,481
1/8/2015673.47684.02673.47684.0215,200
1/7/2015665.91671.00665.00669.5613,547
1/6/2015669.21673.46661.04662.5923,598
1/5/2015684.93684.93668.31668.3125,870
1/2/2015682.55687.79672.12681.0525,587
12/31/2014686.78687.24681.26682.8413,902
12/30/2014688.24689.61685.08687.728,504
12/29/2014687.00696.37684.34691.0717,617
12/26/2014686.00690.93684.14687.2112,714
12/24/2014685.69691.72683.85687.6919,710
12/23/2014686.99690.00682.98685.4926,262
12/22/2014680.00687.25680.00687.2519,215
12/19/2014682.25688.59682.25685.4521,796
12/18/2014681.90686.46680.28683.0022,880
12/17/2014670.00676.62667.52675.9517,587
12/16/2014670.15678.18667.70669.0242,420
12/15/2014678.63679.39665.00673.6540,890
12/12/2014688.57691.84679.67679.6727,842
12/11/2014688.05697.07687.45690.5329,871
12/10/2014690.00692.16683.99686.4330,882
12/9/2014687.25693.32684.00689.3129,136
12/8/2014689.00698.68683.61695.1242,088
12/5/2014694.84697.78684.26690.0821,276
12/4/2014682.21694.05682.21692.1022,882
12/3/2014665.21686.64660.09686.6444,003
12/2/2014682.79684.43677.58679.7249,438
12/1/2014692.76696.21680.18682.4061,994
11/28/2014698.01703.99696.20696.787,363
11/26/2014694.48697.24692.31697.2413,232
11/25/2014693.87697.95690.19694.7125,501
11/24/2014696.88697.38692.53695.3646,649
11/21/2014700.50700.50695.01695.7023,114
11/20/2014696.69699.50693.31698.1828,600
11/19/2014698.00698.00689.33697.8059,944
11/18/2014703.98706.62697.92701.2139,658
11/17/2014700.00703.95694.80703.9525,085
11/14/2014706.55707.36694.92700.2121,383
11/13/2014700.13702.99697.22700.1922,091
11/12/2014699.03703.84697.00700.7026,096
11/11/2014693.50699.94691.00699.6222,563
11/10/2014702.01704.46694.13699.3838,875
11/7/2014698.00703.27698.00701.8958,433
11/6/2014689.01700.00684.81697.0440,555
11/5/2014694.25694.25686.03689.0537,802
11/4/2014690.21693.85687.25687.9079,548
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center