$697.24 +2.53 (%) Markel Corp - NYSE

Nov. 26, 2014 | 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
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
9/2/2014659.19665.68658.33659.0026,337
8/29/2014651.47659.80648.02659.8032,002
8/28/2014658.70659.76650.83650.8326,672
8/27/2014654.40662.68653.28658.4728,327
8/26/2014656.98658.38652.37652.4431,328
8/25/2014648.69656.78648.69656.4525,782
8/22/2014644.16649.40642.71647.4326,426
8/21/2014642.00645.60641.23643.9035,059
8/20/2014636.10641.95635.50641.5728,621
8/19/2014638.10642.65638.10638.6726,997
8/18/2014638.10640.49637.74640.4930,432
8/15/2014639.51641.30636.05637.8916,811
8/14/2014642.97643.75640.00640.8520,268
8/13/2014639.63643.60639.63641.3933,098
8/12/2014634.89638.18634.57637.9934,255
8/11/2014635.19639.64634.75635.3030,959
8/8/2014631.69636.26623.90634.7062,198
8/7/2014644.00646.00631.51632.1961,349
8/6/2014645.46647.97643.93643.9322,754
8/5/2014646.50650.14644.33647.1632,064
8/4/2014641.31648.08637.19646.4728,262
8/1/2014628.60645.00628.60641.0859,999
7/31/2014634.00638.95631.03632.1154,976
7/30/2014640.78641.86638.72640.0022,344
7/29/2014647.01647.53640.11640.1129,106
7/28/2014651.28651.28646.98648.7023,961
7/25/2014655.23655.48650.18651.2524,877
7/24/2014649.88656.37648.33655.2023,122
7/23/2014645.90651.91645.66648.0027,553
7/22/2014645.77647.84643.50643.5020,037
7/21/2014645.00646.75644.80646.2421,723
7/18/2014646.72650.15643.43644.8525,947
7/17/2014649.25651.50644.83645.1030,000
7/16/2014651.00651.59647.61649.2521,145
7/15/2014649.92651.63647.88650.6125,508
7/14/2014653.95654.00647.12648.7141,040
7/11/2014647.74652.64647.74651.4637,004
7/10/2014648.73650.23644.00647.0731,706
7/9/2014651.57652.56650.06652.3626,609
7/8/2014660.98660.98648.07649.5822,771
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center