$877.12 -3.88 (%) Markel Corp - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/2016884.98884.98873.15877.1254,417
12/1/2016896.78899.77878.76881.0075,634
11/30/2016912.61919.85891.82898.34315,661
11/29/2016905.35909.03900.70906.0477,617
11/28/2016912.32913.98900.50901.5165,905
11/25/2016902.43915.00900.89914.9940,554
11/23/2016900.05907.84898.00903.16115,304
11/22/2016913.70925.50894.75897.40126,311
11/21/2016890.46911.14890.46909.34106,029
11/18/2016870.07886.00870.07882.9280,215
11/17/2016877.93879.31867.02873.9371,366
11/16/2016876.43881.60876.43880.0337,495
11/15/2016875.90881.80874.48877.6457,548
11/14/2016865.14877.38865.14876.9869,279
11/11/2016856.98870.00856.98865.9653,938
11/10/2016867.59867.59857.00863.4469,157
11/9/2016842.02866.75842.02866.3389,186
11/8/2016843.00857.30840.98856.0796,126
11/7/2016832.05843.96832.05841.07179,519
11/4/2016831.83841.06825.07825.07118,110
11/3/2016844.89849.59827.44833.6696,232
11/2/2016849.61851.85811.05844.35281,517
11/1/2016878.33878.33858.51864.7058,921
10/31/2016884.32884.32873.00877.4346,975
10/28/2016884.13886.79877.99880.3732,604
10/27/2016891.20894.00877.35879.1937,253
10/26/2016890.35891.84888.00889.4932,090
10/25/2016921.78921.78886.58888.0551,354
10/24/2016899.99903.08886.54887.2375,097
10/21/2016891.93899.49887.99895.6178,759
10/20/2016895.44899.49890.05897.1974,022
10/19/2016908.83909.98898.49901.8955,532
10/18/2016928.00928.02908.62911.4455,960
10/17/2016925.11925.34920.10921.5438,570
10/14/2016922.20925.93918.86925.8529,834
10/13/2016918.96922.36915.00920.8681,183
10/12/2016922.85928.84918.41926.7429,144
10/11/2016924.15924.15917.36919.1515,433
10/10/2016921.09927.53921.09924.1628,780
10/7/2016916.84919.50914.03918.2032,961
10/6/2016927.14927.14915.00917.4835,181
10/5/2016928.59929.42924.63927.1525,875
10/4/2016927.98928.49921.70925.9222,356
10/3/2016925.00931.94920.39930.9728,322
9/30/2016916.63930.59916.20928.7739,154
9/29/2016928.21929.52915.74915.7421,427
9/28/2016921.43928.69918.22928.2929,222
9/27/2016910.00918.85909.84918.8534,307
9/26/2016922.52925.80911.00911.0427,094
9/23/2016927.11928.30921.83921.8316,359
9/22/2016934.20934.20925.11931.3126,709
9/21/2016929.21934.06922.51930.9925,873
9/20/2016925.10929.99924.28927.6334,808
9/19/2016914.10924.97910.42924.8928,745
9/16/2016916.82919.60913.68915.4124,609
9/15/2016914.50923.61913.07919.5223,078
9/14/2016925.01926.18912.50913.8031,140
9/13/2016941.89942.82923.37927.5747,407
9/12/2016920.23947.99918.11944.6735,929
9/9/2016933.42933.42921.29921.2918,435
9/8/2016948.35949.83934.99935.9322,708
9/7/2016954.21956.58946.37952.4935,487
9/6/2016940.32955.34940.32954.6232,456
9/2/2016929.99942.35929.99942.3514,598
9/1/2016933.58933.58926.47929.5418,205
8/31/2016925.14932.15923.88931.1135,562
8/30/2016935.00936.96925.21928.4032,153
8/29/2016931.50936.01929.06931.9521,815
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center