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

Markel Corp (NY: MKL )

1,436.52 -14.43 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2008 285.00 308.00 280.91 308.00 24,311 +27.84(+9.94%)
Nov 26, 2008 280.00 283.00 271.23 280.16 50,539 -8.04(-2.79%)
Nov 25, 2008 285.51 288.20 263.31 288.20 51,608 +8.45(+3.02%)
Nov 24, 2008 252.00 279.75 252.00 279.75 90,089 +31.75(+12.80%)
Nov 21, 2008 254.00 262.00 234.23 248.00 92,499 +2.75(+1.12%)
Nov 20, 2008 273.99 274.48 242.99 245.25 106,958 -27.25(-10.00%)
Nov 19, 2008 297.00 301.09 272.13 272.50 88,403 -31.01(-10.22%)
Nov 18, 2008 297.50 306.65 291.00 303.51 48,603 +6.76(+2.28%)
Nov 17, 2008 312.25 312.25 296.75 296.75 58,740 -15.50(-4.96%)
Nov 14, 2008 311.00 326.82 309.26 312.25 0 -9.09(-2.83%)
Nov 13, 2008 299.50 323.80 291.01 321.34 68,939 +25.34(+8.56%)
Nov 12, 2008 306.25 306.25 296.00 296.00 49,492 -7.00(-2.31%)
Nov 11, 2008 301.00 313.65 300.00 303.00 62,524 -2.04(-0.67%)
Nov 10, 2008 322.50 332.50 301.29 305.04 53,601 -12.81(-4.03%)
Nov 07, 2008 302.10 319.50 302.10 317.85 0 +15.75(+5.21%)
Nov 06, 2008 311.10 322.10 300.05 302.10 84,834 -17.00(-5.33%)
Nov 05, 2008 329.99 337.67 319.10 319.10 52,930 -31.90(-9.09%)
Nov 04, 2008 368.00 373.94 343.27 351.00 35,924 -18.75(-5.07%)
Nov 03, 2008 347.00 370.52 345.00 369.75 82,702 +18.91(+5.39%)
Oct 31, 2008 319.90 350.84 311.19 350.84 0 +28.84(+8.96%)
Oct 30, 2008 349.90 349.90 320.39 322.00 41,664 -21.70(-6.31%)
Oct 29, 2008 309.02 345.72 307.00 343.70 91,052 +17.60(+5.40%)
Oct 28, 2008 305.01 326.10 297.05 326.10 69,190 +25.09(+8.34%)
Oct 27, 2008 306.00 310.96 297.10 301.01 58,234 -22.99(-7.10%)
Oct 24, 2008 292.00 324.00 287.16 324.00 0 +18.83(+6.17%)
Oct 23, 2008 314.00 317.65 293.55 305.17 45,928 -3.84(-1.24%)
Oct 22, 2008 330.00 335.44 308.00 309.01 58,336 -33.44(-9.76%)
Oct 21, 2008 344.00 347.98 324.99 342.45 34,769 +7.45(+2.22%)
Oct 20, 2008 310.07 342.99 310.07 335.00 42,164 +21.00(+6.69%)
Oct 17, 2008 306.62 323.71 303.00 314.00 0 +6.00(+1.95%)
Oct 16, 2008 320.00 322.00 290.32 308.00 55,043 -3.05(-0.98%)
Oct 15, 2008 327.00 327.00 307.00 311.05 69,710 -28.55(-8.41%)
Oct 14, 2008 380.01 388.35 315.01 339.60 75,397 -41.40(-10.87%)
Oct 13, 2008 339.30 381.00 335.35 381.00 54,927 +59.00(+18.32%)
Oct 10, 2008 309.40 326.78 299.00 322.00 0 +3.85(+1.21%)
Oct 09, 2008 342.00 343.60 318.00 318.15 70,461 -14.10(-4.24%)
Oct 08, 2008 335.00 343.98 326.02 332.25 19,185 +2.15(+0.65%)
Oct 07, 2008 345.00 355.00 330.10 330.10 26,212 +4.10(+1.26%)
Oct 06, 2008 360.00 360.00 326.00 326.00 23,988 -35.00(-9.70%)
Oct 03, 2008 386.88 392.38 361.00 361.00 0 -3.00(-0.82%)
Oct 02, 2008 379.01 380.25 364.00 364.00 10,973 -16.00(-4.21%)
Oct 01, 2008 365.00 381.74 361.19 380.00 13,681 +28.50(+8.11%)
Sep 30, 2008 375.00 390.45 351.50 351.50 29,383 +26.50(+8.15%)
Sep 29, 2008 393.98 393.98 325.00 325.00 29,773 -60.50(-15.69%)
Sep 26, 2008 399.00 401.50 384.50 385.50 20,037 -21.29(-5.23%)
Sep 25, 2008 401.50 406.79 398.50 406.79 14,994 +2.29(+0.57%)
Sep 24, 2008 450.00 421.50 401.67 404.50 15,705 -7.75(-1.88%)
Sep 23, 2008 409.00 424.95 396.99 412.25 39,927 +0.66(+0.16%)
Sep 22, 2008 455.01 455.01 408.67 411.59 27,700 -68.41(-14.25%)
Sep 19, 2008 437.00 480.00 380.10 480.00 0 +32.80(+7.33%)
Sep 18, 2008 384.00 447.20 369.14 447.20 85,024 +76.95(+20.78%)
Sep 17, 2008 363.00 393.97 362.00 370.25 89,859 -4.25(-1.13%)
Sep 16, 2008 343.00 374.68 333.00 374.50 103,524 +31.50(+9.18%)
Sep 15, 2008 364.99 364.99 343.00 343.00 64,110 -19.15(-5.29%)
Sep 12, 2008 364.70 367.00 362.00 362.15 0 -2.38(-0.65%)
Sep 11, 2008 370.41 371.00 362.86 364.53 33,005 -9.13(-2.44%)
Sep 10, 2008 364.89 379.49 363.62 373.66 52,908 +12.91(+3.58%)
Sep 09, 2008 377.50 379.40 360.75 360.75 59,164 -15.75(-4.18%)
Sep 08, 2008 381.50 389.93 370.14 376.50 44,327 +0.00(+0.00%)
Sep 05, 2008 359.00 376.50 358.23 376.50 0 +16.90(+4.70%)
Sep 04, 2008 367.15 367.15 359.60 359.60 24,771 -7.55(-2.06%)
Sep 03, 2008 369.00 369.99 364.75 367.15 23,422 -1.95(-0.53%)
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.