$952.96 +14.95 (%) Markel Corp - New York Stock Exchange, Inc.

Jul. 22, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center