Markel Corp $651.25

down -3.95


25/7/2014 04:02 PM  |  NYSE : MKL  
Industries : Insurance / Property & Casualty Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MKL historical data

Date Open High Low Close Volume
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
7/7/2014654.00656.50650.00651.4529,790
7/3/2014653.42658.39652.51656.5812,379
7/2/2014657.11659.42650.43652.6626,545
7/1/2014666.00666.00655.22656.9331,716
6/30/2014650.20655.75650.20655.6435,042
6/27/2014648.16654.34648.16651.7342,340
6/26/2014651.00651.00648.09650.9519,650
6/25/2014647.66650.99644.87650.2526,046
6/24/2014653.80653.80646.16646.9432,683
6/23/2014654.50654.89652.00653.8134,205
6/20/2014652.90655.15649.78654.50138,703
6/19/2014648.82651.97647.93651.6542,483
6/18/2014650.42652.27644.04648.9637,594
6/17/2014642.94651.43642.63650.2736,701
6/16/2014642.83644.96640.60642.0719,371
6/13/2014642.21643.77640.25642.5022,323
6/12/2014645.05645.05640.13640.2622,841
6/11/2014645.47646.20641.32644.0027,762
6/10/2014646.70647.91644.87646.7522,513
6/9/2014644.46648.90644.00646.1834,456
6/6/2014646.99647.00644.53645.3824,984
6/5/2014645.10646.27641.00643.3136,723
6/4/2014639.69643.46639.25643.0734,824
6/3/2014640.74641.81637.56641.8033,574
6/2/2014642.50645.01637.71640.0587,732
5/30/2014632.99643.34632.99640.2295,426
5/29/2014631.96635.60628.59634.2363,912
5/28/2014630.64633.35628.36632.6858,174
5/27/2014625.00633.49625.00630.6453,295
5/23/2014622.96627.70620.39625.0038,193
5/22/2014620.16622.99617.41622.0098,269
5/21/2014615.84622.12614.52622.1254,051
5/20/2014621.53621.82615.00615.1553,667
5/19/2014625.00625.00618.52621.2062,476
5/16/2014625.01625.01619.13624.6751,210
5/15/2014636.00636.00623.45625.2156,078
5/14/2014636.42638.41632.52636.1170,700
5/13/2014637.92638.99632.70635.3538,954
5/12/2014632.88639.00632.32637.9243,370
5/9/2014638.83640.68633.02634.8094,458
5/8/2014640.00647.87637.56640.2358,919
5/7/2014640.98644.00639.43642.8053,035
5/6/2014636.10640.64636.10640.6445,873
5/5/2014635.00638.94634.42636.2036,695
5/2/2014636.75639.55632.51635.7046,889
5/1/2014624.52634.32619.32633.9233,344
4/30/2014616.10625.92616.01625.9242,379
4/29/2014616.60617.69613.13616.9026,853
4/28/2014620.35624.13612.51616.9329,758
4/25/2014616.66619.38612.99618.3920,836
4/24/2014615.51619.64615.48618.2423,343
4/23/2014614.54619.19612.51616.0434,891
4/22/2014614.14619.16613.32614.9034,662
4/21/2014620.47620.47614.00614.7028,595
4/17/2014616.25623.95615.15619.0427,818
4/16/2014612.48617.50609.59616.4423,375
4/15/2014613.74614.31604.03610.2533,747
4/14/2014610.50613.24607.00611.6832,973
4/11/2014610.91613.06604.52606.7130,895
4/10/2014614.17620.41613.99615.0058,743
4/9/2014599.58623.84599.58614.2457,539
4/8/2014600.50601.43594.83597.3439,441
4/7/2014607.40608.59597.92599.9555,861
4/4/2014605.00610.00605.00607.4065,476
4/3/2014598.46605.61597.12604.1524,907
4/2/2014596.50598.30596.06597.2719,879
4/1/2014596.07598.26593.76595.9931,127
3/31/2014590.25596.87590.10596.1029,665
3/28/2014586.91590.40586.91589.2120,648
3/27/2014590.00591.36581.33586.6629,655
3/26/2014587.87592.00587.40590.0024,935
3/25/2014588.82589.97583.17586.5540,719
3/24/2014590.87592.00588.17588.4635,142
3/21/2014595.75595.75585.77588.9141,242
3/20/2014589.00591.00585.56589.2027,377
3/19/2014589.00591.87585.29589.9849,690
3/18/2014585.45591.74585.45588.8431,404
3/17/2014589.00590.99583.12586.6020,923
3/14/2014583.00588.99583.00586.9234,428
3/13/2014581.10583.92580.01582.5230,564
3/12/2014580.68584.60580.12581.8025,590
3/11/2014582.93586.59580.90581.8227,385
3/10/2014584.63585.20579.14583.2051,144
3/7/2014583.37585.05579.75584.4948,212
3/6/2014582.72582.72578.77579.7029,617
3/5/2014577.70579.58575.48579.3721,849
Trading Center