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

Markel Corp (NY: MKL )

1,581.06 +4.51 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2003 250.94 253.00 250.90 252.90 38,500 +3.14(+1.26%)
Oct 30, 2003 250.09 250.09 249.01 249.76 6,800 +0.01(+0.00%)
Oct 29, 2003 245.45 252.00 245.45 249.75 48,100 +6.25(+2.57%)
Oct 28, 2003 250.00 251.40 240.00 243.50 94,700 -8.00(-3.18%)
Oct 27, 2003 255.95 255.95 250.00 251.50 26,900 -4.45(-1.74%)
Oct 24, 2003 259.00 259.00 251.00 255.95 66,300 -3.05(-1.18%)
Oct 23, 2003 266.10 266.50 255.08 259.00 61,800 -8.01(-3.00%)
Oct 22, 2003 260.00 267.25 259.50 267.01 60,500 -6.44(-2.36%)
Oct 21, 2003 272.50 273.45 272.50 273.45 12,500 +1.95(+0.72%)
Oct 20, 2003 270.00 271.75 269.41 271.50 7,600 +0.90(+0.33%)
Oct 17, 2003 273.25 273.25 270.00 270.60 6,300 +0.25(+0.09%)
Oct 16, 2003 268.00 271.50 269.31 270.35 12,200 +2.35(+0.88%)
Oct 15, 2003 268.50 269.25 268.00 268.00 8,200 -0.88(-0.33%)
Oct 14, 2003 269.00 271.00 268.88 268.88 7,600 +0.88(+0.33%)
Oct 13, 2003 266.60 268.25 267.25 268.00 8,200 +1.40(+0.53%)
Oct 10, 2003 266.95 267.00 266.00 266.60 16,100 +0.60(+0.23%)
Oct 09, 2003 269.40 270.24 266.00 266.00 9,600 -2.43(-0.91%)
Oct 08, 2003 269.25 269.25 269.25 268.43 14,200 -0.07(-0.03%)
Oct 07, 2003 268.01 268.00 266.86 268.50 16,400 +0.49(+0.18%)
Oct 06, 2003 271.00 271.23 268.01 268.01 14,500 -2.89(-1.07%)
Oct 03, 2003 271.26 271.26 269.50 270.90 15,900 +0.90(+0.33%)
Oct 02, 2003 271.27 271.30 269.29 270.00 11,400 -0.50(-0.18%)
Oct 01, 2003 269.25 271.00 269.15 270.50 14,000 +3.50(+1.31%)
Sep 30, 2003 270.50 270.50 267.00 267.00 12,800 -3.00(-1.11%)
Sep 29, 2003 266.50 269.50 266.50 270.00 6,700 +3.00(+1.12%)
Sep 26, 2003 269.98 270.85 267.00 267.00 10,400 -2.51(-0.93%)
Sep 25, 2003 269.00 270.52 268.60 269.51 15,200 +0.51(+0.19%)
Sep 24, 2003 273.39 273.39 268.50 269.00 13,400 -5.19(-1.89%)
Sep 23, 2003 274.50 277.00 274.00 274.19 14,700 -0.31(-0.11%)
Sep 22, 2003 275.00 275.00 274.25 274.50 4,400 +0.42(+0.15%)
Sep 19, 2003 275.45 276.00 273.00 274.08 18,300 -0.44(-0.16%)
Sep 18, 2003 273.50 275.50 273.50 274.52 5,500 -0.48(-0.17%)
Sep 17, 2003 271.50 274.96 271.00 275.00 17,400 +3.50(+1.29%)
Sep 16, 2003 270.00 271.78 270.00 271.50 22,400 +1.52(+0.56%)
Sep 15, 2003 273.50 273.50 269.50 269.98 34,300 -4.01(-1.46%)
Sep 12, 2003 275.50 275.50 273.50 273.99 9,900 -1.01(-0.37%)
Sep 11, 2003 272.50 275.00 271.10 275.00 8,200 +2.50(+0.92%)
Sep 10, 2003 272.00 274.50 270.00 272.50 11,700 -0.30(-0.11%)
Sep 09, 2003 274.00 274.00 271.25 272.80 9,900 -1.20(-0.44%)
Sep 08, 2003 273.00 275.50 273.00 274.00 7,300 +0.76(+0.28%)
Sep 05, 2003 276.15 276.15 273.00 273.24 10,100 -0.96(-0.35%)
Sep 04, 2003 274.44 274.95 271.15 274.20 8,900 -0.24(-0.09%)
Sep 03, 2003 269.00 274.50 269.00 274.44 17,200 +5.44(+2.02%)
Sep 02, 2003 268.77 269.77 264.00 269.00 23,800 +0.25(+0.09%)
Aug 29, 2003 268.00 268.75 267.60 268.75 16,500 +0.10(+0.04%)
Aug 28, 2003 272.53 273.50 268.39 268.65 12,200 -3.84(-1.41%)
Aug 27, 2003 271.75 272.59 270.25 272.49 16,300 +0.74(+0.27%)
Aug 26, 2003 268.30 271.75 264.94 271.75 17,900 +3.45(+1.29%)
Aug 25, 2003 272.00 272.20 267.50 268.30 10,800 -4.10(-1.51%)
Aug 22, 2003 273.50 274.00 272.00 272.40 8,100 -0.49(-0.18%)
Aug 21, 2003 276.00 276.59 272.63 272.89 22,100 -3.26(-1.18%)
Aug 20, 2003 278.45 278.45 275.30 276.15 11,500 -2.30(-0.83%)
Aug 19, 2003 278.90 278.90 277.00 278.45 11,200 -0.55(-0.20%)
Aug 18, 2003 276.30 279.00 276.30 279.00 11,800 +1.70(+0.61%)
Aug 15, 2003 275.50 277.30 275.50 277.30 2,200 +2.36(+0.86%)
Aug 14, 2003 272.50 277.05 272.50 274.94 16,600 +2.44(+0.90%)
Aug 13, 2003 273.06 273.90 272.00 272.50 17,200 -0.51(-0.19%)
Aug 12, 2003 271.00 273.50 270.20 273.01 10,000 +2.06(+0.76%)
Aug 11, 2003 270.01 272.00 270.00 270.95 8,400 +0.95(+0.35%)
Aug 08, 2003 271.00 271.90 269.99 270.00 17,700 -0.50(-0.18%)
Aug 07, 2003 271.00 271.00 269.00 270.50 13,100 -0.50(-0.18%)
Aug 06, 2003 269.50 273.50 269.50 271.00 29,700 +1.95(+0.72%)
Aug 05, 2003 271.50 271.50 269.05 269.05 49,000 -1.71(-0.63%)
Aug 04, 2003 270.00 270.76 269.30 270.76 12,500 +1.46(+0.54%)
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.