Markel Corporation Historical Stock Prices

MKL 
$645.39
*  
5.34
0.83%
Get MKL Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading MKL now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  643.13  648.02  641.05  645.39 15,080
09/17/2014 645.5 648.02 641.05 645.39 15,080
09/16/2014 637.48 643.6499 637.48 640.05 12,656
09/15/2014 640 642.35 636.33 639.13 32,166
09/12/2014 641.38 643.9 638.99 639.65 22,662
09/11/2014 642.05 643.35 640 640.57 28,781
09/10/2014 646.7 649.01 638.67 641.7 65,608
09/09/2014 649.99 652.1099 643.75 646.69 24,206
09/08/2014 645.46 654.4 645.46 649.71 22,007
09/05/2014 649.68 649.97 643.01 646.6 33,403
09/04/2014 654.92 658.77 648.25 650.88 29,213
09/03/2014 658.686 662.02 651.79 652.75 42,878
09/02/2014 659.19 665.68 658.33 659 26,337
08/29/2014 651.47 659.8 648.02 659.8 32,002
08/28/2014 658.7 659.76 650.83 650.83 26,672
08/27/2014 654.4 662.68 653.28 658.47 28,327
08/26/2014 656.98 658.38 652.37 652.44 31,328
08/25/2014 648.69 656.78 648.69 656.45 25,782
08/22/2014 644.16 649.3999 642.71 647.43 26,426
08/21/2014 642 645.6 641.225 643.9 35,059
08/20/2014 636.1 641.95 635.5 641.57 28,621
08/19/2014 638.1 642.645 638.1 638.67 26,997
08/18/2014 638.1 640.49 637.74 640.49 30,432
08/15/2014 639.51 641.3 636.05 637.89 16,811
08/14/2014 642.97 643.75 640 640.85 20,268
08/13/2014 639.63 643.6 639.63 641.39 33,098
08/12/2014 634.89 638.176 634.57 637.99 34,255
08/11/2014 635.19 639.64 634.75 635.3 30,954
08/08/2014 631.69 636.26 623.9 634.7 62,198
08/07/2014 644 646 631.51 632.19 61,349
08/06/2014 645.46 647.97 643.93 643.93 22,754
08/05/2014 646.5 650.14 644.33 647.16 32,064
08/04/2014 641.31 648.075 637.19 646.47 28,262
08/01/2014 628.6 645 628.6 641.08 59,999
07/31/2014 634 638.95 631.03 632.11 54,976
07/30/2014 640.78 641.86 638.72 640 22,344
07/29/2014 647.01 647.525 640.11 640.11 29,106
07/28/2014 651.28 651.28 646.98 648.7 23,580
07/25/2014 655.23 655.48 650.18 651.25 24,877
07/24/2014 649.88 656.37 648.33 655.2 23,122
07/23/2014 645.9 651.91 645.66 648 27,553
07/22/2014 645.77 647.84 643.5 643.5 20,037
07/21/2014 645 646.7497 644.8 646.24 21,723
07/18/2014 646.72 650.15 643.43 644.85 25,947
07/17/2014 649.25 651.5 644.83 645.1 30,000
07/16/2014 651 651.59 647.6101 649.25 21,145
07/15/2014 649.92 651.63 647.875 650.61 25,508
07/14/2014 653.95 654 647.12 648.71 41,040
07/11/2014 647.74 652.64 647.74 651.46 37,004
07/10/2014 648.73 650.23 644 647.07 31,706
07/09/2014 651.57 652.56 650.06 652.36 26,609
07/08/2014 660.98 660.98 648.0701 649.58 22,771
07/07/2014 654 656.5 650 651.45 29,790
07/03/2014 653.42 658.39 652.5101 656.58 12,379
07/02/2014 657.11 659.42 650.43 652.66 26,545
07/01/2014 666 666 655.22 656.93 31,716
06/30/2014 650.2 655.75 650.2 655.64 35,042
06/27/2014 648.16 654.34 648.16 651.73 42,340
06/26/2014 651 651 648.09 650.95 19,650
06/25/2014 647.66 650.99 644.87 650.25 26,046
06/24/2014 653.8 653.8 646.16 646.94 32,683
06/23/2014 654.5 654.89 652 653.81 34,205
06/20/2014 652.9 655.15 649.78 654.5 138,703
06/19/2014 648.82 651.97 647.93 651.65 42,483
06/18/2014 650.42 652.27 644.035 648.96 37,594
06/17/2014 642.94 651.43 642.63 650.27 36,701
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?