$692.63 -1.98 (%) Markel Corp - NYSE

Jan. 27, 2015 | 01:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MKL historical data

Date Open High Low Close Volume
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
11/3/2014691.01695.78687.12692.9939,376
10/31/2014681.95691.63680.07690.8925,577
10/30/2014678.00685.19674.23681.2533,280
10/29/2014686.10690.45670.03676.0937,018
10/28/2014679.95687.60679.73685.3127,514
10/27/2014672.97680.00672.57678.9717,321
10/24/2014672.00674.65668.62672.1327,941
10/23/2014670.00673.99668.48669.1837,990
10/22/2014669.00678.00667.27667.2848,222
10/21/2014654.28669.68653.05669.0735,000
10/20/2014647.01653.00644.52653.0027,634
10/17/2014646.45647.30639.38647.0049,149
10/16/2014635.00640.50633.99639.5653,050
10/15/2014646.00646.00634.27637.4085,436
10/14/2014640.00650.00639.17648.1543,085
10/13/2014638.39647.94638.19639.8514,306
10/10/2014639.75644.13638.29638.4819,443
10/9/2014648.99651.79639.91640.7520,911
10/8/2014639.49648.20636.35648.2021,477
10/7/2014647.95647.95638.51638.9323,676
10/6/2014645.82648.93644.52646.9322,421
10/3/2014641.50647.34638.27644.6827,361
10/2/2014632.65637.64632.65637.2024,640
10/1/2014636.19638.96633.55634.5526,881
9/30/2014635.91639.79634.25636.1520,269
9/29/2014631.08640.79630.10636.8431,927
9/26/2014632.10641.42631.40637.8925,438
9/25/2014633.00636.96628.88632.6047,864
9/24/2014633.40635.99633.01633.5134,607
9/23/2014641.89641.89633.44633.4437,266
9/22/2014646.84647.95639.90639.9032,701
9/19/2014648.04652.02645.01646.8450,456
9/18/2014648.00649.50643.76646.0025,156
9/17/2014645.50648.02641.05645.3915,080
9/16/2014637.48643.65637.48640.0512,656
9/15/2014640.00642.35636.33639.1332,166
9/12/2014641.38643.90638.99639.6522,662
9/11/2014642.05643.35640.00640.5728,781
9/10/2014646.70649.01638.67641.7065,608
9/9/2014649.99652.11643.75646.6924,206
9/8/2014645.46654.40645.46649.7122,007
9/5/2014649.68649.97643.01646.6033,403
9/4/2014654.92658.77648.25650.8829,213
9/3/2014658.69662.02651.79652.7542,878
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center