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

Markel Corp (NY: MKL )

1,592.43 +11.37 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Nov 30, 2007 485.00 491.99 480.00 482.15 17,400 -1.85(-0.38%)
Nov 29, 2007 495.87 495.87 480.07 484.00 14,510 -3.25(-0.67%)
Nov 28, 2007 478.85 488.88 472.59 487.25 21,105 +10.48(+2.20%)
Nov 27, 2007 462.01 479.44 462.01 476.77 15,440 +9.77(+2.09%)
Nov 26, 2007 461.01 479.95 461.01 467.00 14,865 -5.26(-1.11%)
Nov 23, 2007 479.98 479.98 469.01 472.26 4,465 +6.26(+1.34%)
Nov 21, 2007 465.00 474.99 456.01 466.00 13,608 +1.70(+0.37%)
Nov 20, 2007 475.00 475.72 464.04 464.30 34,495 -9.45(-1.99%)
Nov 19, 2007 496.67 496.67 471.99 473.75 27,484 -9.79(-2.02%)
Nov 16, 2007 475.00 485.00 475.00 483.54 14,605 +0.62(+0.13%)
Nov 15, 2007 475.00 498.36 475.00 482.92 28,260 +2.58(+0.54%)
Nov 14, 2007 501.00 501.00 473.02 480.34 15,806 -9.25(-1.89%)
Nov 13, 2007 470.00 489.72 470.00 489.59 20,724 +20.18(+4.30%)
Nov 12, 2007 520.00 520.00 468.00 469.41 85,511 -33.24(-6.61%)
Nov 09, 2007 514.95 514.95 494.99 502.65 19,478 -5.15(-1.01%)
Nov 08, 2007 488.00 511.73 488.00 507.80 48,101 +20.65(+4.24%)
Nov 07, 2007 532.40 532.40 485.31 487.15 26,317 -16.35(-3.25%)
Nov 06, 2007 506.00 509.68 500.00 503.50 24,513 -2.45(-0.48%)
Nov 05, 2007 554.05 554.05 505.95 505.95 30,764 -19.20(-3.66%)
Nov 02, 2007 554.00 554.95 525.15 525.15 27,400 -20.35(-3.73%)
Nov 01, 2007 540.00 545.50 533.48 545.50 39,900 +2.28(+0.42%)
Oct 31, 2007 531.25 544.00 531.25 543.22 14,600 +10.00(+1.88%)
Oct 30, 2007 525.25 533.22 522.30 533.22 8,700 +5.44(+1.03%)
Oct 29, 2007 519.85 534.82 516.50 527.78 16,500 +11.59(+2.25%)
Oct 26, 2007 525.00 526.54 514.20 516.19 14,000 -5.83(-1.12%)
Oct 25, 2007 519.00 526.62 512.00 522.02 18,500 +5.76(+1.12%)
Oct 24, 2007 514.00 519.12 509.80 516.26 14,300 +2.00(+0.39%)
Oct 23, 2007 500.50 514.26 500.50 514.26 16,800 +14.26(+2.85%)
Oct 22, 2007 499.50 504.44 497.01 500.00 11,200 +2.35(+0.47%)
Oct 19, 2007 504.83 504.83 497.65 497.65 10,900 -5.35(-1.06%)
Oct 18, 2007 508.00 508.00 503.00 503.00 19,500 -1.45(-0.29%)
Oct 17, 2007 505.06 510.82 504.45 504.45 22,100 +0.05(+0.01%)
Oct 16, 2007 513.00 514.94 504.40 504.40 22,300 -10.57(-2.05%)
Oct 15, 2007 513.96 521.63 513.50 514.97 16,900 -1.72(-0.33%)
Oct 12, 2007 516.00 521.02 512.25 516.69 9,200 +0.57(+0.11%)
Oct 11, 2007 519.12 527.37 516.12 516.12 10,100 -3.00(-0.58%)
Oct 10, 2007 511.00 523.98 509.48 519.12 25,200 +11.12(+2.19%)
Oct 09, 2007 493.25 510.00 493.25 508.00 28,700 +5.90(+1.18%)
Oct 08, 2007 497.50 522.24 497.50 502.10 26,700 +7.91(+1.60%)
Oct 05, 2007 485.43 497.86 484.00 494.19 14,700 +7.68(+1.58%)
Oct 04, 2007 492.85 493.00 486.51 486.51 10,200 -8.25(-1.67%)
Oct 03, 2007 493.98 498.00 489.49 494.76 11,900 +2.76(+0.56%)
Oct 02, 2007 488.00 496.00 486.30 492.00 19,600 +6.19(+1.27%)
Oct 01, 2007 485.95 494.16 485.00 485.81 24,000 +1.81(+0.37%)
Sep 28, 2007 484.05 489.32 483.00 484.00 22,000 -1.95(-0.40%)
Sep 27, 2007 476.50 488.99 474.48 485.95 40,800 +10.95(+2.31%)
Sep 26, 2007 470.53 476.75 470.14 475.00 19,300 +4.47(+0.95%)
Sep 25, 2007 472.65 478.00 469.13 470.53 11,200 -4.95(-1.04%)
Sep 24, 2007 476.10 481.00 472.52 475.48 19,200 -5.58(-1.16%)
Sep 21, 2007 482.00 483.26 478.15 481.06 13,200 +1.04(+0.22%)
Sep 20, 2007 470.00 483.00 469.81 480.02 23,900 +11.37(+2.43%)
Sep 19, 2007 472.29 475.99 465.80 468.65 36,000 -3.57(-0.76%)
Sep 18, 2007 470.25 473.00 467.01 472.22 28,500 -0.78(-0.16%)
Sep 17, 2007 473.00 477.04 470.00 473.00 12,700 -3.87(-0.81%)
Sep 14, 2007 475.00 477.66 469.01 476.87 10,700 +1.87(+0.39%)
Sep 13, 2007 473.70 476.65 471.42 475.00 15,100 +0.00(+0.00%)
Sep 12, 2007 479.95 479.95 472.02 475.00 12,600 -3.00(-0.63%)
Sep 11, 2007 480.95 482.00 475.09 478.00 16,400 -2.95(-0.61%)
Sep 10, 2007 485.00 486.40 475.05 480.95 21,700 -1.05(-0.22%)
Sep 07, 2007 478.00 483.27 477.15 482.00 20,000 -0.88(-0.18%)
Sep 06, 2007 485.30 486.98 479.51 482.88 21,000 -2.42(-0.50%)
Sep 05, 2007 490.00 493.94 485.30 485.30 18,000 -8.73(-1.77%)
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.