Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	282.98	285.00	278.72	285.00	64,754	+3.10(+1.10%)
May 28, 2009	286.00	286.00	277.68	281.90	54,711	+1.86(+0.66%)
May 27, 2009	281.75	284.94	278.95	280.04	83,274	-4.12(-1.45%)
May 26, 2009	275.00	284.16	274.30	284.16	54,354	+5.66(+2.03%)
May 22, 2009	274.44	280.27	274.13	278.50	33,879	+4.05(+1.48%)
May 21, 2009	270.41	277.69	270.41	274.45	43,382	+0.35(+0.13%)
May 20, 2009	281.95	283.50	273.23	274.10	51,737	-3.05(-1.10%)
May 19, 2009	285.00	285.00	276.78	277.15	51,639	-8.65(-3.03%)
May 18, 2009	285.39	286.77	276.95	285.80	94,957	+4.84(+1.72%)
May 15, 2009	288.00	288.00	277.68	280.96	44,432	-6.03(-2.10%)
May 14, 2009	282.50	289.84	282.04	286.99	55,179	+4.49(+1.59%)
May 13, 2009	285.00	288.48	279.53	282.50	101,364	-5.85(-2.03%)
May 12, 2009	287.47	298.25	281.56	288.35	97,606	+5.35(+1.89%)
May 11, 2009	285.53	285.77	276.00	283.00	75,681	-5.48(-1.90%)
May 08, 2009	279.11	288.48	276.05	288.48	95,516	+12.46(+4.51%)
May 07, 2009	292.00	292.00	272.00	276.02	77,114	-19.18(-6.50%)
May 06, 2009	279.99	295.20	275.86	295.20	83,524	+18.37(+6.64%)
May 05, 2009	273.47	278.93	272.57	276.83	76,526	-1.22(-0.44%)
May 04, 2009	279.01	280.21	269.31	278.05	126,556	+0.00(+0.00%)

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.