Markel Corporation Historical Stock Prices

MKL 
$763.97
*  
0.03
0%
Get MKL Alerts
*Delayed - data as of Mar. 27, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-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  765.01  768.847  759.56  763.97 65,980
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
02/20/2015 750 750.95 745.2117 749.3 45,771
02/19/2015 746.13 750.385 744.29 748.01 30,171
02/18/2015 745.64 751.7 744.93 749.5 52,319
02/17/2015 730.82 750.82 730.82 745 53,328
02/13/2015 727.66 741.775 725.23 731.94 32,114
02/12/2015 706.44 727.66 701.315 727.65 38,563
02/11/2015 697.51 704.965 697.51 704.75 30,633
02/10/2015 710.8 710.8 699.01 702.02 27,508
02/09/2015 707.59 708.55 701.121 705 15,858
02/06/2015 711.73 714.28 701.57 709.38 26,824
02/05/2015 704.83 710.95 703.49 710.95 19,916
02/04/2015 695.52 705.85 695.52 702.56 20,718
02/03/2015 690 697.84 682 697.84 34,149
02/02/2015 687.63 690.84 680.06 690 28,537
01/30/2015 680 692.99 678.71 683.36 32,238
01/29/2015 685.38 693.095 679.17 689.08 23,942
01/28/2015 693.52 699 685.91 687.28 21,191
01/27/2015 691.09 696.3599 681.44 690.48 20,578
01/26/2015 687.25 697.85 685.78 694.61 28,218
01/23/2015 689.38 696.08 687.76 691.18 13,450
01/22/2015 683.82 692.75 681.1 689.7 22,946
01/21/2015 681.4 685.92 678.0101 681.31 23,870
01/20/2015 682.9 688.14 676.92 679.4 34,737
01/16/2015 671.28 684.32 667.85 682.9 57,792
01/15/2015 668.58 672.91 665.09 671.85 28,549
01/14/2015 664.51 671.9165 660.05 667.91 34,925
01/13/2015 681.97 686.61 669.96 672.99 36,852
01/12/2015 669.82 676.16 668.23 675.05 22,755
01/09/2015 683.27 687.95 670.99 670.99 19,481
01/08/2015 673.47 684.02 673.47 684.02 15,200
01/07/2015 665.91 671 665 669.56 13,547
01/06/2015 669.21 673.46 661.04 662.59 23,598
01/05/2015 684.93 684.93 668.31 668.31 25,870
01/02/2015 682.55 687.785 672.12 681.05 25,587
12/31/2014 686.78 687.2428 681.26 682.84 13,902
12/30/2014 688.24 689.61 685.08 687.72 8,504
12/29/2014 687 696.37 684.34 691.07 17,617
*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?