MKL Historical Prices | Markel Corporation Common Stock Stock

Dow

0.52% Nasdaq

1.11%

Markel Corp. (MKL)

-NYSE

533.24 1.76(0.33%) 4:03PM EDT|After Hours : 533.24 0.49 (0.09%) 4:05PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	539.70	539.97	531.40	535.00	27,000	535.00
May 20, 2013	538.90	539.65	537.55	538.18	32,300	538.18
May 17, 2013	538.75	539.44	537.11	539.00	31,600	539.00
May 16, 2013	534.05	537.73	534.05	537.00	65,300	537.00
May 15, 2013	529.85	535.49	529.21	535.00	40,100	535.00
May 14, 2013	527.00	530.24	527.00	530.00	29,500	530.00
May 13, 2013	525.33	528.97	525.05	525.59	33,700	525.59
May 10, 2013	528.00	529.60	525.33	525.33	37,900	525.33
May 9, 2013	529.65	530.88	525.00	527.27	44,000	527.27
May 8, 2013	536.00	537.81	527.12	531.60	53,600	531.60
May 7, 2013	534.00	536.99	530.26	535.49	42,400	535.49
May 6, 2013	534.06	534.71	530.02	534.04	43,200	534.04
May 3, 2013	541.00	543.98	531.00	533.44	93,000	533.44
May 2, 2013	536.24	540.87	531.57	537.72	77,000	537.72
May 1, 2013	539.75	546.94	531.00	535.00	444,400	535.00
Apr 30, 2013	515.50	536.25	515.00	536.25	87,900	536.25
Apr 29, 2013	515.01	517.63	513.96	514.30	12,200	514.30
Apr 26, 2013	513.07	516.12	511.21	514.40	24,800	514.40
Apr 25, 2013	517.60	519.46	514.83	515.25	15,000	515.25
Apr 24, 2013	517.20	520.00	515.45	517.23	22,700	517.23
Apr 23, 2013	514.45	520.52	514.45	518.41	22,100	518.41
Apr 22, 2013	515.00	516.09	509.58	512.76	24,200	512.76
Apr 19, 2013	509.00	513.89	507.22	513.02	9,800	513.02
Apr 18, 2013	519.35	519.35	506.00	507.37	17,000	507.37
Apr 17, 2013	519.98	523.01	517.28	518.40	20,800	518.40
Apr 16, 2013	519.00	523.44	517.40	521.56	14,600	521.56
Apr 15, 2013	527.29	527.29	511.26	516.90	19,500	516.90
Apr 12, 2013	525.39	529.07	522.69	527.53	24,300	527.53
Apr 11, 2013	516.13	529.91	515.91	525.90	29,700	525.90
Apr 10, 2013	514.58	517.63	513.20	516.97	21,400	516.97
Apr 9, 2013	515.99	516.46	512.63	514.59	10,500	514.59
Apr 8, 2013	510.92	516.69	508.78	514.10	17,300	514.10
Apr 5, 2013	510.00	511.57	508.88	509.62	25,700	509.62
Apr 4, 2013	512.37	515.90	511.54	515.90	17,000	515.90
Apr 3, 2013	510.05	518.59	507.20	512.00	41,300	512.00
Apr 2, 2013	505.87	510.32	505.50	509.11	22,400	509.11
Apr 1, 2013	502.76	505.15	501.76	505.15	27,300	505.15
Mar 28, 2013	502.76	505.22	501.62	503.50	34,400	503.50
Mar 27, 2013	504.19	504.19	502.20	502.74	15,000	502.74
Mar 26, 2013	504.99	506.34	503.91	506.15	21,400	506.15
Mar 25, 2013	503.00	507.22	502.95	504.10	24,800	504.10
Mar 22, 2013	504.74	506.91	502.63	505.35	31,500	505.35
Mar 21, 2013	507.99	507.99	501.80	503.07	24,700	503.07
Mar 20, 2013	509.10	510.05	506.60	508.85	37,000	508.85
Mar 19, 2013	507.90	509.24	506.25	508.41	14,800	508.41
Mar 18, 2013	507.25	508.06	504.43	508.06	19,600	508.06
Mar 15, 2013	505.00	509.73	503.16	508.80	55,100	508.80
Mar 14, 2013	505.00	505.00	502.67	504.85	13,200	504.85
Mar 13, 2013	504.10	505.48	501.50	503.07	30,400	503.07
Mar 12, 2013	503.34	504.05	499.42	502.50	45,800	502.50
Mar 11, 2013	495.00	501.97	492.57	500.98	40,600	500.98
Mar 8, 2013	490.06	494.20	489.69	494.20	12,900	494.20
Mar 7, 2013	486.64	490.00	486.04	488.50	26,900	488.50
Mar 6, 2013	488.66	489.80	484.09	487.50	20,600	487.50
Mar 5, 2013	486.12	491.48	486.11	488.50	24,300	488.50
Mar 4, 2013	483.43	485.01	480.64	484.35	17,200	484.35
Mar 1, 2013	479.50	485.24	477.00	485.02	16,900	485.02
Feb 28, 2013	486.16	489.90	482.31	483.45	22,900	483.45
Feb 27, 2013	491.69	491.69	487.12	487.50	17,400	487.50
Feb 26, 2013	487.43	494.86	485.26	492.16	41,700	492.16
Feb 25, 2013	492.38	493.30	486.89	486.89	20,300	486.89
Feb 22, 2013	491.55	492.98	488.70	491.79	13,100	491.79
Feb 21, 2013	488.73	492.12	487.26	491.20	19,600	491.20
Feb 20, 2013	496.15	496.15	487.65	489.62	27,500	489.62
Feb 19, 2013	492.50	494.39	489.60	494.10	25,200	494.10
Feb 15, 2013	491.75	491.89	489.11	491.89	14,800	491.89
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MKL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Markel Corp. (MKL)