Skip to main content

Markel Corp (NY: MKL )

1,514.58 -12.77 (-0.84%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 342.00 342.90 340.50 341.75 7,000 -0.25(-0.07%)
May 27, 2005 338.10 342.00 338.10 342.00 8,100 +2.00(+0.59%)
May 26, 2005 338.77 340.75 338.50 340.00 7,100 +1.23(+0.36%)
May 25, 2005 342.50 342.50 338.76 338.77 8,300 -3.73(-1.09%)
May 24, 2005 343.50 344.00 341.71 342.50 6,500 -2.40(-0.70%)
May 23, 2005 342.50 346.50 342.00 344.90 16,700 +1.90(+0.55%)
May 20, 2005 342.90 344.50 342.90 343.00 10,600 +0.94(+0.27%)
May 19, 2005 346.85 349.50 341.01 342.06 15,300 -2.89(-0.84%)
May 18, 2005 342.25 348.00 341.50 344.95 21,700 +2.44(+0.71%)
May 17, 2005 340.08 344.50 340.08 342.51 6,600 +1.43(+0.42%)
May 16, 2005 338.70 342.01 338.70 341.08 18,400 +1.38(+0.41%)
May 13, 2005 343.00 343.00 339.70 339.70 9,700 -2.30(-0.67%)
May 12, 2005 342.00 346.00 341.00 342.00 36,200 -1.00(-0.29%)
May 11, 2005 344.75 344.75 341.10 343.00 14,100 -0.75(-0.22%)
May 10, 2005 340.50 346.50 339.56 343.75 27,600 +4.10(+1.21%)
May 09, 2005 341.00 341.50 338.00 339.65 13,200 -0.35(-0.10%)
May 06, 2005 345.45 346.45 339.00 340.00 17,200 -4.45(-1.29%)
May 05, 2005 348.50 349.49 344.10 344.45 19,900 -3.75(-1.08%)
May 04, 2005 346.35 353.00 346.00 348.20 35,900 +3.75(+1.09%)
May 03, 2005 345.00 346.00 342.48 344.45 13,500 +0.15(+0.04%)
May 02, 2005 344.00 348.00 343.50 344.30 21,200 +1.20(+0.35%)
Apr 29, 2005 346.00 346.15 343.10 343.10 28,800 -2.13(-0.62%)
Apr 28, 2005 341.50 345.23 340.51 345.23 20,900 +3.23(+0.94%)
Apr 27, 2005 341.00 342.00 336.50 342.00 15,300 +0.05(+0.01%)
Apr 26, 2005 337.95 343.00 337.95 341.95 21,000 +4.00(+1.18%)
Apr 25, 2005 334.00 337.95 333.03 337.95 14,700 +4.45(+1.33%)
Apr 22, 2005 338.80 338.80 333.50 333.50 18,100 -4.20(-1.24%)
Apr 21, 2005 344.50 348.50 336.50 337.70 34,900 -7.25(-2.10%)
Apr 20, 2005 348.20 348.20 344.00 344.95 12,500 -3.25(-0.93%)
Apr 19, 2005 347.01 348.20 345.00 348.20 19,400 +1.19(+0.34%)
Apr 18, 2005 344.00 347.49 343.50 347.01 17,900 +4.00(+1.17%)
Apr 15, 2005 353.00 353.00 343.01 343.01 24,200 -9.99(-2.83%)
Apr 14, 2005 351.50 353.22 351.50 353.00 10,700 +1.50(+0.43%)
Apr 13, 2005 349.00 352.00 349.00 351.50 11,000 +1.06(+0.30%)
Apr 12, 2005 354.00 354.00 349.25 350.44 31,000 -4.47(-1.26%)
Apr 11, 2005 346.50 355.00 345.08 354.91 37,600 +9.11(+2.63%)
Apr 08, 2005 350.00 350.50 343.50 345.80 65,200 -3.85(-1.10%)
Apr 07, 2005 347.10 355.20 346.51 349.65 45,200 +1.64(+0.47%)
Apr 06, 2005 347.75 349.45 347.75 348.01 4,400 -1.49(-0.43%)
Apr 05, 2005 346.50 349.50 346.50 349.50 10,500 +2.01(+0.58%)
Apr 04, 2005 347.00 347.49 345.50 347.49 6,600 -0.41(-0.12%)
Apr 01, 2005 346.00 348.50 344.00 347.90 15,200 +2.69(+0.78%)
Mar 31, 2005 343.71 346.30 340.30 345.21 15,400 +2.50(+0.73%)
Mar 30, 2005 342.50 343.75 339.00 342.71 28,700 -0.79(-0.23%)
Mar 29, 2005 343.65 345.00 342.00 343.50 12,100 +0.85(+0.25%)
Mar 28, 2005 346.00 348.50 340.01 342.65 13,500 -2.35(-0.68%)
Mar 24, 2005 348.00 348.50 341.00 345.00 39,900 -2.00(-0.58%)
Mar 23, 2005 352.00 352.00 346.07 347.00 23,800 -5.00(-1.42%)
Mar 22, 2005 357.25 357.25 350.05 352.00 30,100 -6.25(-1.74%)
Mar 21, 2005 362.00 362.00 357.49 358.25 6,500 -3.75(-1.04%)
Mar 18, 2005 366.10 366.10 360.60 362.00 14,600 -3.10(-0.85%)
Mar 17, 2005 365.00 371.00 364.96 365.10 40,200 -0.65(-0.18%)
Mar 16, 2005 367.50 367.50 365.00 365.75 10,500 -1.75(-0.48%)
Mar 15, 2005 367.91 373.00 367.00 367.50 26,500 -0.41(-0.11%)
Mar 14, 2005 358.75 368.00 358.60 367.91 40,900 +10.16(+2.84%)
Mar 11, 2005 359.50 362.55 357.50 357.75 43,300 -1.24(-0.35%)
Mar 10, 2005 357.20 359.00 357.00 358.99 5,400 +1.94(+0.54%)
Mar 09, 2005 360.00 360.00 357.05 357.05 8,800 -2.95(-0.82%)
Mar 08, 2005 360.00 360.99 358.50 360.00 25,500 +1.00(+0.28%)
Mar 07, 2005 359.35 360.50 358.17 359.00 15,000 +0.65(+0.18%)
Mar 04, 2005 358.50 359.50 358.00 358.35 8,700 +0.84(+0.23%)
Mar 03, 2005 357.00 364.00 356.50 357.51 17,300 -0.49(-0.14%)
Mar 02, 2005 360.25 361.50 358.00 358.00 22,600 -1.26(-0.35%)
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.