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

Markel Corp (NY: MKL )

1,458.40 +9.06 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Mar 30, 2007 477.70 485.00 477.35 484.83 16,600 +6.63(+1.39%)
Mar 29, 2007 481.85 481.85 476.21 478.20 21,800 -4.60(-0.95%)
Mar 28, 2007 479.40 482.80 479.40 482.80 8,500 +2.48(+0.52%)
Mar 27, 2007 485.95 485.95 480.00 480.32 14,800 -4.68(-0.96%)
Mar 26, 2007 483.60 488.35 483.00 485.00 27,800 +1.40(+0.29%)
Mar 23, 2007 482.00 486.96 482.00 483.60 11,900 +0.80(+0.17%)
Mar 22, 2007 484.80 485.66 482.78 482.80 11,900 -2.05(-0.42%)
Mar 21, 2007 479.90 485.01 477.00 484.85 16,000 +5.86(+1.22%)
Mar 20, 2007 474.20 478.99 473.28 478.99 24,800 +3.99(+0.84%)
Mar 19, 2007 475.10 477.12 473.67 475.00 12,900 +0.85(+0.18%)
Mar 16, 2007 471.55 476.80 471.55 474.15 15,000 +1.65(+0.35%)
Mar 15, 2007 466.50 475.00 464.00 472.50 24,500 +5.90(+1.26%)
Mar 14, 2007 467.50 467.50 461.17 466.60 21,900 -1.66(-0.35%)
Mar 13, 2007 472.00 474.03 467.43 468.26 10,200 -3.74(-0.79%)
Mar 12, 2007 469.00 473.60 467.10 472.00 29,800 +5.00(+1.07%)
Mar 09, 2007 472.25 473.00 467.00 467.00 23,800 -4.50(-0.95%)
Mar 08, 2007 471.95 472.15 469.10 471.50 12,900 +0.50(+0.11%)
Mar 07, 2007 474.50 474.50 470.00 471.00 18,400 -1.00(-0.21%)
Mar 06, 2007 479.50 480.30 471.00 472.00 23,900 -6.85(-1.43%)
Mar 05, 2007 483.20 483.20 478.00 478.85 13,600 -5.15(-1.06%)
Mar 02, 2007 485.25 486.88 482.22 484.00 15,700 +1.75(+0.36%)
Mar 01, 2007 482.00 483.23 476.40 482.25 20,400 +3.40(+0.71%)
Feb 28, 2007 479.50 480.32 475.20 478.85 16,700 +0.28(+0.06%)
Feb 27, 2007 487.50 487.50 473.00 478.57 21,600 -9.76(-2.00%)
Feb 26, 2007 491.40 491.40 488.33 488.33 9,200 -3.87(-0.79%)
Feb 23, 2007 492.50 493.00 489.25 492.20 26,600 -0.10(-0.02%)
Feb 22, 2007 494.98 495.00 492.00 492.30 11,700 -2.68(-0.54%)
Feb 21, 2007 497.00 497.00 491.65 494.98 22,100 -1.34(-0.27%)
Feb 20, 2007 493.60 497.25 491.62 496.32 13,100 +2.07(+0.42%)
Feb 16, 2007 494.20 497.40 492.02 494.25 11,800 -0.74(-0.15%)
Feb 15, 2007 494.75 497.17 493.20 494.99 24,100 +0.99(+0.20%)
Feb 14, 2007 492.20 494.00 490.50 494.00 30,400 +3.77(+0.77%)
Feb 13, 2007 493.05 494.27 488.10 490.23 30,100 -3.77(-0.76%)
Feb 12, 2007 497.00 497.00 493.21 494.00 16,000 -2.95(-0.59%)
Feb 09, 2007 499.95 500.00 495.00 496.95 15,500 -2.05(-0.41%)
Feb 08, 2007 496.70 501.47 496.70 499.00 18,400 +3.26(+0.66%)
Feb 07, 2007 500.00 501.47 494.60 495.74 33,400 -4.26(-0.85%)
Feb 06, 2007 499.30 500.67 496.01 500.00 21,800 +2.62(+0.53%)
Feb 05, 2007 494.45 497.38 491.31 497.38 37,300 +5.00(+1.02%)
Feb 02, 2007 490.00 493.51 488.62 492.38 34,700 +3.75(+0.77%)
Feb 01, 2007 483.25 488.68 478.01 488.63 28,800 +3.53(+0.73%)
Jan 31, 2007 488.00 488.00 483.13 485.10 21,100 -1.15(-0.24%)
Jan 30, 2007 485.40 488.90 484.99 486.25 28,700 +1.79(+0.37%)
Jan 29, 2007 483.10 488.90 482.01 484.46 44,500 +1.36(+0.28%)
Jan 26, 2007 491.95 491.95 477.61 483.10 46,300 -8.90(-1.81%)
Jan 25, 2007 495.00 497.12 487.95 492.00 53,200 +0.00(+0.00%)
Jan 24, 2007 496.94 497.74 489.20 492.00 35,400 -4.94(-0.99%)
Jan 23, 2007 495.90 497.68 493.45 496.94 16,600 +1.04(+0.21%)
Jan 22, 2007 501.10 501.10 495.00 495.90 28,700 -3.21(-0.64%)
Jan 19, 2007 497.56 501.00 496.07 499.11 25,500 +1.96(+0.39%)
Jan 18, 2007 502.00 503.65 497.15 497.15 24,300 -3.90(-0.78%)
Jan 17, 2007 504.50 504.50 498.00 501.05 31,300 -4.84(-0.96%)
Jan 16, 2007 498.00 505.89 477.14 505.89 36,100 +9.39(+1.89%)
Jan 12, 2007 494.00 496.80 490.00 496.50 20,600 +2.50(+0.51%)
Jan 11, 2007 487.50 498.24 487.30 494.00 41,800 +6.80(+1.40%)
Jan 10, 2007 482.25 491.61 482.25 487.20 37,800 +4.00(+0.83%)
Jan 09, 2007 481.00 486.30 480.20 483.20 42,100 +3.20(+0.67%)
Jan 08, 2007 479.30 480.41 474.53 480.00 86,400 +1.50(+0.31%)
Jan 05, 2007 479.00 480.00 477.50 478.50 22,900 -1.40(-0.29%)
Jan 04, 2007 480.25 482.05 478.08 479.90 53,500 +1.60(+0.33%)
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.