Markel Corporation Historical Stock Prices

MKL 
$771.66
*  
4.23
0.55%
Get MKL Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading MKL now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    MKL After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  764.67  778.37  769.04  771.66 32,850
05/21/2015 782.88 785.2 775.32 775.89 42,165
05/20/2015 796.19 796.19 781.03 781.3 71,131
05/19/2015 797.56 797.56 786.695 792.01 51,926
05/18/2015 788 797.18 788 795 57,778
05/15/2015 778.28 786.79 775.65 786.79 39,366
05/14/2015 778 780.46 772.61 779.5 29,113
05/13/2015 776.56 780.38 771.22 773.76 32,435
05/12/2015 774.48 780.38 771 776.06 57,802
05/11/2015 781.79 785.01 771.69 776.45 34,260
05/08/2015 782.71 792.5763 777.13 780.43 44,381
05/07/2015 756.91 786.99 756.91 780.36 73,976
05/06/2015 751 752.44 745.02 749 31,118
05/05/2015 750.64 753.5199 747.13 749.81 22,611
05/04/2015 751 755.7 748.3 754.97 25,053
05/01/2015 743.79 750.88 742.03 749.35 37,232
04/30/2015 742.99 747.49 736.96 740.64 29,815
04/29/2015 754.6 755.01 742.97 744.37 45,028
04/28/2015 751.21 760.11 751.21 754.73 26,743
04/27/2015 758 762.0134 751 751 38,959
04/24/2015 755.44 760.36 750.03 759.34 22,306
04/23/2015 753.4 763.13 752.51 758 50,601
04/22/2015 764.09 764.09 746.09 758.02 56,225
04/21/2015 775 779.38 759.01 763.25 64,389
04/20/2015 774.6 775.74 769.9 772.44 30,894
04/17/2015 774.3 774.3 765.25 771.44 44,733
04/16/2015 773.5 779.63 770.15 779 37,410
04/15/2015 781.01 784.37 777.38 777.64 26,920
04/14/2015 785 787.96 775.69 780.61 45,605
04/13/2015 782.8 787.82 778.24 787.42 27,656
04/10/2015 780.3 784.25 779.125 781.63 29,981
04/09/2015 775.7 783.8 775.02 783.03 47,626
04/08/2015 775.48 778.2199 769.6 773.72 32,909
04/07/2015 779.37 779.71 771.26 772.89 27,123
04/06/2015 769.12 782.76 769.12 776.58 27,584
04/02/2015 772.69 774.07 768.15 772.34 34,461
04/01/2015 770.1 770.93 763.17 770.85 42,269
03/31/2015 770 775 768.5 768.96 97,054
03/30/2015 765.9 772.65 763.98 771.53 64,820
03/27/2015 765 768.847 759.56 763.97 65,980
03/26/2015 768.8 769 759.99 764 75,469
03/25/2015 778.12 780.62 765.725 768.89 119,953
03/24/2015 778.95 783.5 775.7025 777.51 51,799
03/23/2015 775 780.42 772 776.64 64,212
03/20/2015 764 778.49 763.02 778.49 50,458
03/19/2015 763 767.91 760.3 765.25 36,164
03/18/2015 766.46 767.79 758 764 36,942
03/17/2015 756.76 768.39 754.62 767.06 48,746
03/16/2015 754 757.55 750.23 757.55 42,467
03/13/2015 759.74 759.74 744 749.79 22,076
03/12/2015 740.76 759.09 739 758.51 46,093
03/11/2015 741.67 743.5 736.37 738.77 41,408
03/10/2015 750 750 736.75 738.1 53,194
03/09/2015 748.32 755.48 744.015 753.89 53,215
03/06/2015 744.5 756.3899 744.5 748.32 25,254
03/05/2015 749 750.48 746.36 749.46 13,408
03/04/2015 751.81 753.5 746.6 747.23 20,270
03/03/2015 753.45 761.315 749.26 759.56 26,004
03/02/2015 746 749.1 741.785 749.1 39,217
02/27/2015 745.14 747.31 743.97 745.44 27,534
02/26/2015 746.44 749.3 743.33 745.13 17,969
02/25/2015 743.5 747.94 738.34 745.27 22,790
02/24/2015 738 746.46 738 738.29 35,860
02/23/2015 750.3 750.55 737.39 739.03 34,480
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?