Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Markel Corp (NY: MKL )

1,581.06 +4.51 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 330.00 333.62 321.22 322.70 49,821 -11.68(-3.49%)
Oct 29, 2009 319.69 338.11 319.69 334.38 44,667 +16.33(+5.13%)
Oct 28, 2009 324.00 324.72 316.85 318.05 43,500 -4.45(-1.38%)
Oct 27, 2009 330.60 330.93 322.50 322.50 14,435 -5.13(-1.57%)
Oct 26, 2009 331.30 334.29 326.97 327.63 22,819 -1.42(-0.43%)
Oct 23, 2009 333.00 333.00 328.83 329.05 22,165 -1.65(-0.50%)
Oct 22, 2009 325.00 332.46 323.65 330.70 18,979 +5.82(+1.79%)
Oct 21, 2009 326.68 331.57 322.63 324.88 16,384 -4.53(-1.38%)
Oct 20, 2009 325.42 332.47 324.46 329.41 38,018 -6.64(-1.98%)
Oct 19, 2009 338.88 340.00 322.52 336.05 29,371 +0.11(+0.03%)
Oct 16, 2009 335.05 338.00 333.45 335.94 28,612 -4.06(-1.19%)
Oct 15, 2009 337.55 342.64 337.55 340.00 17,565 +2.45(+0.73%)
Oct 14, 2009 343.75 345.00 337.15 337.55 39,095 -1.32(-0.39%)
Oct 13, 2009 340.65 343.64 338.87 338.87 17,553 -4.88(-1.42%)
Oct 12, 2009 342.81 344.76 340.75 343.75 7,669 +0.10(+0.03%)
Oct 09, 2009 344.00 344.00 339.02 343.65 18,054 -0.12(-0.03%)
Oct 08, 2009 338.95 347.50 336.59 343.77 39,087 +4.87(+1.44%)
Oct 07, 2009 329.65 339.74 328.85 338.90 22,785 +6.10(+1.83%)
Oct 06, 2009 326.15 332.80 326.15 332.80 31,649 +2.77(+0.84%)
Oct 05, 2009 322.21 330.03 318.69 330.03 19,328 +10.18(+3.18%)
Oct 02, 2009 322.75 327.12 318.49 319.85 44,943 -8.13(-2.48%)
Oct 01, 2009 330.01 334.00 327.00 327.98 22,998 -1.84(-0.56%)
Sep 30, 2009 334.00 334.00 329.00 329.82 24,006 -2.93(-0.88%)
Sep 29, 2009 324.86 334.38 324.86 332.75 22,029 +7.89(+2.43%)
Sep 28, 2009 317.25 327.17 317.25 324.86 21,731 +8.11(+2.56%)
Sep 25, 2009 318.24 323.42 316.75 316.75 18,375 +0.80(+0.25%)
Sep 24, 2009 320.56 324.49 315.95 315.95 27,244 -2.40(-0.75%)
Sep 23, 2009 319.15 320.99 318.00 318.35 19,109 -1.59(-0.50%)
Sep 22, 2009 320.00 321.63 319.51 319.94 18,108 +1.14(+0.36%)
Sep 21, 2009 320.00 323.24 318.80 318.80 29,415 +0.80(+0.25%)
Sep 18, 2009 321.00 324.04 318.00 318.00 21,496 +1.48(+0.47%)
Sep 17, 2009 316.39 323.28 316.30 316.52 16,537 -2.04(-0.64%)
Sep 16, 2009 316.00 320.99 315.44 318.56 29,202 +4.15(+1.32%)
Sep 15, 2009 316.04 318.79 314.41 314.41 30,748 -2.59(-0.82%)
Sep 14, 2009 316.15 319.30 315.39 317.00 22,767 -2.90(-0.91%)
Sep 11, 2009 318.68 319.96 315.44 319.90 15,864 +1.22(+0.38%)
Sep 10, 2009 317.48 318.68 315.09 318.68 32,275 +0.96(+0.30%)
Sep 09, 2009 319.41 319.42 312.65 317.72 35,273 -1.13(-0.35%)
Sep 08, 2009 323.26 324.24 311.85 318.85 23,334 -4.40(-1.36%)
Sep 04, 2009 323.99 324.00 318.92 323.25 23,541 -0.75(-0.23%)
Sep 03, 2009 324.31 324.31 319.94 324.00 33,029 +0.00(+0.00%)
Sep 02, 2009 324.51 325.75 320.23 324.00 32,723 -1.75(-0.54%)
Sep 01, 2009 324.00 327.57 321.00 325.75 42,549 -3.11(-0.95%)
Aug 31, 2009 318.10 329.71 318.10 328.86 28,758 +0.56(+0.17%)
Aug 28, 2009 326.70 329.67 319.87 328.30 23,095 +0.79(+0.24%)
Aug 27, 2009 322.82 329.00 322.49 327.51 21,962 +2.61(+0.80%)
Aug 26, 2009 316.68 325.55 316.68 324.90 28,851 +0.09(+0.03%)
Aug 25, 2009 317.78 324.81 316.85 324.81 26,236 +7.03(+2.21%)
Aug 24, 2009 320.18 332.95 317.78 317.78 33,715 -3.96(-1.23%)
Aug 21, 2009 315.90 321.74 312.92 321.74 36,046 +7.29(+2.32%)
Aug 20, 2009 312.82 314.45 310.13 314.45 20,297 +1.63(+0.52%)
Aug 19, 2009 304.01 312.90 302.50 312.82 29,218 +5.38(+1.75%)
Aug 18, 2009 300.51 307.44 298.33 307.44 39,185 +7.85(+2.62%)
Aug 17, 2009 300.79 306.79 298.68 299.59 38,793 -7.71(-2.51%)
Aug 14, 2009 312.50 315.76 307.30 307.30 32,566 -1.20(-0.39%)
Aug 13, 2009 303.00 308.50 300.01 308.50 27,024 +8.50(+2.83%)
Aug 12, 2009 300.05 308.13 299.62 300.00 27,706 +3.15(+1.06%)
Aug 11, 2009 295.06 302.33 295.06 296.85 51,703 +0.09(+0.03%)
Aug 10, 2009 310.11 313.99 295.33 296.76 94,955 -12.70(-4.10%)
Aug 07, 2009 322.00 322.99 307.57 309.46 86,302 -7.67(-2.42%)
Aug 06, 2009 350.00 350.00 305.62 317.13 100,530 -45.87(-12.64%)
Aug 05, 2009 347.10 363.00 345.99 363.00 79,514 +13.80(+3.95%)
Aug 04, 2009 329.75 349.20 325.00 349.20 53,938 +21.05(+6.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.