Skip to main content

Markel Corp (NY: MKL )

1,521.48 -5.87 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 408.75 408.75 403.79 404.65 39,258 -2.98(-0.73%)
May 29, 2008 401.10 408.49 401.10 407.63 23,366 +4.37(+1.08%)
May 28, 2008 407.00 407.00 401.00 403.26 25,054 -3.79(-0.93%)
May 27, 2008 401.00 407.05 400.02 407.05 19,801 +6.05(+1.51%)
May 26, 2008 402.50 406.00 401.00 401.00 0 +0.00(+0.00%)
May 23, 2008 402.50 406.00 401.00 401.00 40,117 -1.50(-0.37%)
May 22, 2008 401.00 405.02 398.35 402.50 39,383 +1.49(+0.37%)
May 21, 2008 404.00 405.53 401.01 401.01 29,797 -1.50(-0.37%)
May 20, 2008 405.19 405.95 402.00 402.51 25,756 -2.68(-0.66%)
May 19, 2008 403.00 406.00 402.18 405.19 24,587 +2.18(+0.54%)
May 16, 2008 402.00 405.23 402.00 403.01 23,086 -3.06(-0.75%)
May 15, 2008 404.88 406.08 401.96 406.07 46,391 +1.09(+0.27%)
May 14, 2008 405.99 409.69 403.00 404.98 39,922 -1.01(-0.25%)
May 13, 2008 409.50 409.50 401.48 405.99 61,482 -3.51(-0.86%)
May 12, 2008 415.55 415.55 402.33 409.50 55,363 -7.75(-1.86%)
May 09, 2008 428.00 428.00 417.25 417.25 10,110 -9.00(-2.11%)
May 08, 2008 417.01 426.25 417.01 426.25 24,160 +6.25(+1.49%)
May 07, 2008 430.50 430.50 420.00 420.00 19,533 -9.20(-2.14%)
May 06, 2008 424.00 429.20 419.32 429.20 13,337 +5.20(+1.23%)
May 05, 2008 417.75 425.80 416.51 424.00 40,648 +5.40(+1.29%)
May 02, 2008 420.00 420.00 416.00 418.60 33,737 -1.40(-0.33%)
May 01, 2008 420.01 420.99 410.98 420.00 64,121 -14.40(-3.31%)
Apr 30, 2008 431.25 435.00 429.26 434.40 18,277 +1.40(+0.32%)
Apr 29, 2008 433.00 435.00 428.01 433.00 15,471 +0.75(+0.17%)
Apr 28, 2008 422.06 435.00 422.06 432.25 20,037 +4.27(+1.00%)
Apr 25, 2008 427.07 427.99 423.50 427.98 8,726 -0.02(-0.00%)
Apr 24, 2008 422.50 428.00 416.00 428.00 11,426 +7.26(+1.73%)
Apr 23, 2008 421.17 425.50 420.00 420.74 8,861 +1.24(+0.30%)
Apr 22, 2008 429.25 429.25 419.50 419.50 10,700 -7.25(-1.70%)
Apr 21, 2008 423.10 433.61 423.05 426.75 21,091 +3.70(+0.87%)
Apr 18, 2008 430.99 430.99 423.00 423.05 22,579 -7.94(-1.84%)
Apr 17, 2008 433.50 434.14 423.69 430.99 20,586 -6.01(-1.38%)
Apr 16, 2008 424.00 437.00 417.00 437.00 33,346 +14.45(+3.42%)
Apr 15, 2008 422.36 429.98 420.39 422.55 13,892 +4.55(+1.09%)
Apr 14, 2008 426.00 428.90 418.00 418.00 10,221 -10.25(-2.39%)
Apr 11, 2008 430.00 436.95 427.85 428.25 14,290 -4.50(-1.04%)
Apr 10, 2008 437.49 439.19 430.00 432.75 26,350 -3.75(-0.86%)
Apr 09, 2008 439.25 448.06 436.50 436.50 13,100 -5.10(-1.15%)
Apr 08, 2008 447.00 448.96 441.60 441.60 12,200 -8.39(-1.86%)
Apr 07, 2008 446.00 451.09 445.99 449.99 16,000 +6.99(+1.58%)
Apr 04, 2008 448.66 450.95 443.00 443.00 7,368 -8.00(-1.77%)
Apr 03, 2008 453.00 453.00 441.99 451.00 10,400 -5.00(-1.10%)
Apr 02, 2008 440.00 458.31 440.00 456.00 26,500 +13.75(+3.11%)
Apr 01, 2008 439.00 442.25 435.43 442.25 24,000 +2.28(+0.52%)
Mar 31, 2008 444.50 445.90 434.39 439.97 26,400 -6.95(-1.56%)
Mar 28, 2008 443.00 448.97 443.00 446.92 6,500 +3.92(+0.88%)
Mar 27, 2008 450.50 454.50 443.00 443.00 11,400 -5.50(-1.23%)
Mar 26, 2008 452.00 456.52 448.50 448.50 14,200 -1.05(-0.23%)
Mar 25, 2008 449.00 451.33 443.00 449.55 6,300 -1.70(-0.38%)
Mar 24, 2008 449.75 451.72 447.52 451.25 8,313 +6.18(+1.39%)
Mar 21, 2008 453.00 453.00 439.79 445.07 20,900 +0.00(+0.00%)
Mar 20, 2008 453.00 453.00 439.79 445.07 20,900 +2.07(+0.47%)
Mar 19, 2008 452.00 452.00 440.00 443.00 10,300 -7.00(-1.56%)
Mar 18, 2008 446.59 453.88 435.16 450.00 21,700 +15.00(+3.45%)
Mar 17, 2008 439.99 443.00 435.00 435.00 13,100 -2.25(-0.51%)
Mar 14, 2008 448.00 448.00 437.25 437.25 17,300 -7.75(-1.74%)
Mar 13, 2008 440.00 447.97 438.06 445.00 22,000 +3.40(+0.77%)
Mar 12, 2008 455.99 455.99 441.44 441.60 17,800 -14.40(-3.16%)
Mar 11, 2008 452.50 456.00 440.00 456.00 19,400 +18.50(+4.23%)
Mar 10, 2008 449.00 449.00 437.50 437.50 17,700 -9.25(-2.07%)
Mar 07, 2008 442.25 447.99 440.57 446.75 15,300 +5.10(+1.15%)
Mar 06, 2008 457.25 459.40 441.65 441.65 47,900 -14.10(-3.09%)
Mar 05, 2008 463.18 463.18 454.50 455.75 20,900 +3.25(+0.72%)
Mar 04, 2008 460.00 464.00 452.50 452.50 11,400 -11.55(-2.49%)
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.