Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 502.76 505.22 501.62 503.50 34,302 +0.76(+0.15%)
Mar 27, 2013 504.19 504.19 502.20 502.74 14,908 -3.41(-0.67%)
Mar 26, 2013 504.99 506.34 503.91 506.15 21,369 +2.05(+0.41%)
Mar 25, 2013 503.00 507.22 502.95 504.10 24,715 -1.25(-0.25%)
Mar 22, 2013 504.74 506.91 502.62 505.35 33,456 +2.28(+0.45%)
Mar 21, 2013 507.99 507.99 501.80 503.07 24,647 -5.78(-1.14%)
Mar 20, 2013 509.10 510.05 506.60 508.85 36,962 +0.44(+0.09%)
Mar 19, 2013 507.90 509.24 506.25 508.41 14,790 +0.35(+0.07%)
Mar 18, 2013 507.25 508.06 504.43 508.06 19,558 -0.74(-0.15%)
Mar 15, 2013 505.00 509.73 503.16 508.80 55,189 +3.95(+0.78%)
Mar 14, 2013 505.00 505.00 502.67 504.85 13,178 +1.78(+0.35%)
Mar 13, 2013 504.10 505.48 501.50 503.07 30,304 +0.57(+0.11%)
Mar 12, 2013 503.34 504.05 499.42 502.50 45,764 +1.52(+0.30%)
Mar 11, 2013 495.00 501.97 492.57 500.98 40,587 +6.78(+1.37%)
Mar 08, 2013 490.06 494.20 489.69 494.20 12,817 +5.70(+1.17%)
Mar 07, 2013 486.64 490.00 486.04 488.50 26,854 +1.00(+0.21%)
Mar 06, 2013 488.66 489.80 484.09 487.50 20,576 -1.00(-0.20%)
Mar 05, 2013 486.12 491.48 486.11 488.50 24,204 +4.15(+0.86%)
Mar 04, 2013 483.43 485.01 480.64 484.35 17,142 -0.67(-0.14%)
Mar 01, 2013 479.50 485.24 477.00 485.02 16,902 +1.57(+0.32%)
Feb 28, 2013 486.16 489.90 482.31 483.45 22,868 -4.05(-0.83%)
Feb 27, 2013 491.69 491.69 487.12 487.50 17,350 -4.66(-0.95%)
Feb 26, 2013 487.43 494.86 485.26 492.16 41,625 +5.27(+1.08%)
Feb 25, 2013 492.38 493.30 486.89 486.89 20,289 -4.90(-1.00%)
Feb 22, 2013 491.55 492.98 488.70 491.79 13,045 +0.59(+0.12%)
Feb 21, 2013 488.73 492.12 487.26 491.20 19,562 +1.58(+0.32%)
Feb 20, 2013 496.15 496.15 487.65 489.62 27,468 -4.48(-0.91%)
Feb 19, 2013 492.50 494.39 489.60 494.10 25,157 +2.21(+0.45%)
Feb 15, 2013 491.75 491.89 489.11 491.89 14,732 +0.79(+0.16%)
Feb 14, 2013 492.75 493.17 488.80 491.10 24,071 -1.15(-0.23%)
Feb 13, 2013 492.40 492.40 489.41 492.25 24,664 +2.10(+0.43%)
Feb 12, 2013 491.30 491.80 489.02 490.15 30,553 -2.70(-0.55%)
Feb 11, 2013 496.40 496.40 492.77 492.85 25,321 -3.85(-0.78%)
Feb 08, 2013 494.00 496.76 492.15 496.70 11,600 +4.61(+0.94%)
Feb 07, 2013 493.43 495.44 490.51 492.09 31,821 -2.91(-0.59%)
Feb 06, 2013 487.98 495.86 485.42 495.00 30,262 +15.00(+3.12%)
Feb 04, 2013 479.00 480.97 476.54 480.00 25,549 +1.68(+0.35%)
Feb 01, 2013 478.91 483.00 475.96 478.32 25,358 +2.19(+0.46%)
Jan 31, 2013 471.99 478.99 469.49 476.13 39,926 +5.67(+1.21%)
Jan 30, 2013 474.00 474.00 470.08 470.46 27,725 -4.09(-0.86%)
Jan 29, 2013 472.75 475.09 472.09 474.55 15,690 +1.47(+0.31%)
Jan 28, 2013 474.98 476.00 470.76 473.08 30,185 -2.92(-0.61%)
Jan 25, 2013 473.71 477.61 472.01 476.00 22,525 +1.20(+0.25%)
Jan 24, 2013 470.25 475.41 468.71 474.80 34,272 +5.07(+1.08%)
Jan 23, 2013 467.94 470.19 465.52 469.73 49,560 +2.74(+0.59%)
Jan 22, 2013 464.36 467.36 464.36 466.99 23,023 +3.96(+0.86%)
Jan 18, 2013 467.25 467.25 461.95 463.03 24,463 -4.64(-0.99%)
Jan 17, 2013 462.14 469.25 459.42 467.67 47,423 +8.37(+1.82%)
Jan 16, 2013 460.96 463.57 459.06 459.30 24,028 -2.11(-0.46%)
Jan 15, 2013 460.60 461.84 458.46 461.41 23,177 +0.49(+0.11%)
Jan 14, 2013 460.72 461.74 458.00 460.92 47,021 +1.79(+0.39%)
Jan 11, 2013 460.87 461.59 455.00 459.13 55,253 -3.16(-0.68%)
Jan 10, 2013 459.80 464.56 458.35 462.29 106,778 +7.29(+1.60%)
Jan 09, 2013 453.60 456.69 450.01 455.00 53,885 +3.80(+0.84%)
Jan 08, 2013 445.15 454.15 444.19 451.20 103,989 +7.95(+1.79%)
Jan 07, 2013 449.45 449.45 442.61 443.25 60,022 -4.25(-0.95%)
Jan 04, 2013 443.03 448.86 440.15 447.50 95,651 +7.51(+1.71%)
Jan 03, 2013 442.65 442.65 438.67 439.99 78,622 +0.97(+0.22%)
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.