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 (%)
Feb 28, 2005 361.00 361.00 356.25 357.50 11,200 -2.60(-0.72%)
Feb 25, 2005 365.70 365.70 359.50 360.10 14,800 -6.59(-1.80%)
Feb 24, 2005 356.05 366.81 356.05 366.69 34,200 +10.64(+2.99%)
Feb 23, 2005 349.06 357.75 349.02 356.05 24,500 +6.99(+2.00%)
Feb 22, 2005 351.00 352.00 349.00 349.06 15,200 -2.94(-0.84%)
Feb 18, 2005 350.80 355.50 350.80 352.00 11,800 +1.50(+0.43%)
Feb 17, 2005 354.21 354.54 350.50 350.50 5,400 -3.70(-1.04%)
Feb 16, 2005 351.75 356.00 350.00 354.20 15,300 +1.70(+0.48%)
Feb 15, 2005 351.00 353.38 350.28 352.50 18,000 +0.52(+0.15%)
Feb 14, 2005 355.80 355.80 351.98 351.98 17,200 -1.15(-0.33%)
Feb 11, 2005 347.30 354.50 347.30 353.13 7,800 +7.13(+2.06%)
Feb 10, 2005 348.00 348.00 342.51 346.00 7,000 -1.30(-0.37%)
Feb 09, 2005 350.00 353.00 347.30 347.30 14,400 -2.60(-0.74%)
Feb 08, 2005 344.51 349.90 344.48 349.90 16,300 +6.39(+1.86%)
Feb 07, 2005 349.35 350.00 343.50 343.51 19,500 -6.49(-1.85%)
Feb 04, 2005 346.60 350.00 343.50 350.00 15,300 +3.34(+0.96%)
Feb 03, 2005 344.75 346.66 344.10 346.66 9,700 +2.76(+0.80%)
Feb 02, 2005 349.55 350.00 342.34 343.90 22,800 -5.75(-1.64%)
Feb 01, 2005 341.50 349.65 341.50 349.65 44,200 +8.65(+2.54%)
Jan 31, 2005 350.01 350.01 338.30 341.00 39,300 -9.00(-2.57%)
Jan 28, 2005 355.50 355.50 349.00 350.00 23,400 -3.07(-0.87%)
Jan 27, 2005 354.80 358.05 349.32 353.07 37,200 +0.07(+0.02%)
Jan 26, 2005 357.00 359.50 353.00 353.00 19,000 -2.48(-0.70%)
Jan 25, 2005 356.10 357.50 351.49 355.48 22,100 +0.37(+0.10%)
Jan 24, 2005 362.50 363.50 355.00 355.11 24,700 -7.39(-2.04%)
Jan 21, 2005 363.00 363.50 361.00 362.50 8,900 -0.10(-0.03%)
Jan 20, 2005 363.74 364.00 361.01 362.60 15,100 -1.51(-0.41%)
Jan 19, 2005 363.70 365.20 363.00 364.11 13,000 +0.41(+0.11%)
Jan 18, 2005 355.50 363.70 355.50 363.70 14,400 +8.80(+2.48%)
Jan 14, 2005 355.00 355.00 352.75 354.90 16,600 -0.95(-0.27%)
Jan 13, 2005 354.50 356.00 354.00 355.85 9,700 +0.85(+0.24%)
Jan 12, 2005 354.50 355.50 353.00 355.00 11,000 +1.29(+0.36%)
Jan 11, 2005 354.25 355.00 353.00 353.71 6,700 -0.60(-0.17%)
Jan 10, 2005 352.00 354.98 351.76 354.31 6,400 +2.79(+0.79%)
Jan 07, 2005 351.00 353.00 350.50 351.52 5,400 +0.02(+0.01%)
Jan 06, 2005 350.95 358.00 350.95 351.50 17,800 +2.50(+0.72%)
Jan 05, 2005 356.94 358.00 348.00 349.00 15,800 -7.94(-2.22%)
Jan 04, 2005 364.51 365.00 356.00 356.94 22,500 -7.57(-2.08%)
Jan 03, 2005 363.00 365.00 361.00 364.51 23,900 +0.51(+0.14%)
Dec 31, 2004 356.00 365.00 356.00 364.00 12,500 +7.00(+1.96%)
Dec 30, 2004 355.25 357.00 353.51 357.00 9,500 +1.27(+0.36%)
Dec 29, 2004 354.95 355.92 352.75 355.73 12,600 +0.48(+0.14%)
Dec 28, 2004 345.00 355.25 345.00 355.25 9,400 +9.85(+2.85%)
Dec 27, 2004 350.01 350.01 345.01 345.40 13,200 -4.61(-1.32%)
Dec 23, 2004 348.28 353.00 348.28 350.01 15,000 +1.74(+0.50%)
Dec 22, 2004 352.33 352.33 348.25 348.27 24,600 -4.06(-1.15%)
Dec 21, 2004 345.50 354.00 345.50 352.33 19,600 +7.33(+2.12%)
Dec 20, 2004 345.00 345.00 339.50 345.00 19,800 +0.00(+0.00%)
Dec 17, 2004 337.00 345.90 335.00 345.00 39,600 +9.00(+2.68%)
Dec 16, 2004 336.50 336.50 334.10 336.00 15,100 +0.50(+0.15%)
Dec 15, 2004 332.55 335.50 331.50 335.50 17,200 +3.00(+0.90%)
Dec 14, 2004 330.50 332.50 330.02 332.50 14,700 +2.50(+0.76%)
Dec 13, 2004 331.00 334.00 330.00 330.00 16,500 -0.49(-0.15%)
Dec 10, 2004 329.50 331.00 329.50 330.49 5,800 +1.49(+0.45%)
Dec 09, 2004 329.50 331.90 328.51 329.00 9,000 -1.00(-0.30%)
Dec 08, 2004 331.00 332.00 329.00 330.00 10,500 +0.75(+0.23%)
Dec 07, 2004 334.95 334.95 328.50 329.25 12,000 -6.20(-1.85%)
Dec 06, 2004 337.50 340.50 335.00 335.45 32,600 -1.05(-0.31%)
Dec 03, 2004 331.25 336.50 331.25 336.50 33,100 +5.61(+1.70%)
Dec 02, 2004 326.50 330.90 326.50 330.89 17,700 +5.14(+1.58%)
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.