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

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
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 (%)
Sep 30, 2005 331.00 331.00 327.01 330.50 14,100 -2.25(-0.68%)
Sep 29, 2005 326.00 333.00 325.76 332.75 56,400 +6.03(+1.85%)
Sep 28, 2005 314.95 326.88 314.00 326.72 46,100 +11.77(+3.74%)
Sep 27, 2005 309.70 315.30 309.41 314.95 31,400 +5.25(+1.70%)
Sep 26, 2005 315.50 317.49 308.70 309.70 27,700 -4.30(-1.37%)
Sep 23, 2005 314.00 317.35 313.50 314.00 19,300 -2.25(-0.71%)
Sep 22, 2005 319.90 319.95 315.00 316.25 30,400 -2.74(-0.86%)
Sep 21, 2005 327.95 327.95 316.50 318.99 18,600 -9.21(-2.81%)
Sep 20, 2005 330.99 334.75 328.20 328.20 15,800 -2.25(-0.68%)
Sep 19, 2005 328.00 330.50 325.10 330.45 6,400 +2.58(+0.79%)
Sep 16, 2005 327.50 328.12 325.67 327.87 3,700 +0.87(+0.27%)
Sep 15, 2005 326.96 328.50 325.02 327.00 9,600 +0.70(+0.21%)
Sep 14, 2005 327.25 327.25 325.50 326.30 5,200 -0.20(-0.06%)
Sep 13, 2005 323.50 330.74 322.50 326.50 23,600 +3.05(+0.94%)
Sep 12, 2005 322.50 323.76 320.02 323.45 8,400 +0.45(+0.14%)
Sep 09, 2005 323.00 324.00 323.00 323.00 5,700 -0.74(-0.23%)
Sep 08, 2005 325.50 325.50 323.50 323.74 6,100 -1.07(-0.33%)
Sep 07, 2005 321.00 325.90 321.00 324.81 8,600 +2.11(+0.65%)
Sep 06, 2005 324.45 326.50 322.57 322.70 21,900 -2.75(-0.84%)
Sep 02, 2005 326.45 326.50 324.75 325.45 7,900 -0.95(-0.29%)
Sep 01, 2005 321.00 326.40 321.00 326.40 15,000 +1.65(+0.51%)
Aug 31, 2005 326.60 326.60 319.97 324.75 24,300 -2.75(-0.84%)
Aug 30, 2005 328.00 328.00 323.83 327.50 5,800 +0.07(+0.02%)
Aug 29, 2005 323.00 327.50 323.00 327.43 10,100 +1.39(+0.43%)
Aug 26, 2005 329.63 329.63 325.55 326.04 16,200 -3.91(-1.19%)
Aug 25, 2005 325.25 329.95 324.00 329.95 34,500 +3.65(+1.12%)
Aug 24, 2005 323.50 326.50 323.50 326.30 19,500 +2.80(+0.87%)
Aug 23, 2005 324.50 326.99 322.88 323.50 20,100 +0.40(+0.12%)
Aug 22, 2005 313.50 324.18 313.50 323.10 31,400 +10.60(+3.39%)
Aug 19, 2005 307.80 314.00 307.80 312.50 19,800 +4.81(+1.56%)
Aug 18, 2005 314.00 314.00 307.50 307.69 22,600 -5.55(-1.77%)
Aug 17, 2005 312.50 314.20 312.50 313.24 12,600 +0.24(+0.08%)
Aug 16, 2005 312.75 313.50 311.00 313.00 22,300 +1.00(+0.32%)
Aug 15, 2005 318.50 318.50 310.00 312.00 28,600 -5.99(-1.88%)
Aug 12, 2005 316.50 319.00 315.00 317.99 11,500 +1.49(+0.47%)
Aug 11, 2005 314.50 318.00 314.50 316.50 27,700 +2.90(+0.92%)
Aug 10, 2005 318.00 318.50 313.50 313.60 26,200 -4.40(-1.38%)
Aug 09, 2005 317.00 319.98 316.81 318.00 24,100 -2.60(-0.81%)
Aug 08, 2005 324.00 325.00 320.50 320.60 17,700 -4.40(-1.35%)
Aug 05, 2005 333.10 333.10 324.31 325.00 32,900 -9.03(-2.70%)
Aug 04, 2005 333.00 335.50 329.00 334.03 14,300 +0.54(+0.16%)
Aug 03, 2005 340.10 340.10 333.00 333.49 35,900 -7.51(-2.20%)
Aug 02, 2005 337.60 341.00 336.50 341.00 9,700 +3.40(+1.01%)
Aug 01, 2005 336.50 339.50 336.00 337.60 17,200 +1.60(+0.48%)
Jul 29, 2005 335.00 336.00 334.01 336.00 5,100 +0.68(+0.20%)
Jul 28, 2005 336.48 337.75 334.50 335.32 6,600 -0.66(-0.20%)
Jul 27, 2005 336.50 339.50 334.50 335.98 15,100 +0.08(+0.02%)
Jul 26, 2005 333.20 337.20 332.44 335.90 24,800 +0.85(+0.25%)
Jul 25, 2005 328.25 336.50 327.70 335.05 34,600 +7.48(+2.28%)
Jul 22, 2005 325.00 328.50 323.50 327.57 14,000 +2.74(+0.84%)
Jul 21, 2005 323.00 324.90 322.23 324.83 7,600 +2.33(+0.72%)
Jul 20, 2005 321.00 322.50 319.60 322.50 16,000 +1.87(+0.58%)
Jul 19, 2005 319.00 322.00 319.00 320.63 14,500 +0.16(+0.05%)
Jul 18, 2005 323.00 323.50 319.50 320.47 18,600 -2.53(-0.78%)
Jul 15, 2005 322.80 325.00 321.06 323.00 33,400 -1.50(-0.46%)
Jul 14, 2005 328.80 328.80 322.00 324.50 30,200 -2.50(-0.76%)
Jul 13, 2005 332.25 332.30 326.26 327.00 30,000 -5.25(-1.58%)
Jul 12, 2005 336.00 336.50 331.00 332.25 24,700 -2.75(-0.82%)
Jul 11, 2005 337.90 337.90 333.28 335.00 7,700 -2.10(-0.62%)
Jul 08, 2005 340.00 341.00 336.50 337.10 11,300 -1.90(-0.56%)
Jul 07, 2005 341.00 342.99 338.00 339.00 11,500 -1.37(-0.40%)
Jul 06, 2005 345.00 345.20 340.01 340.37 22,700 -5.23(-1.51%)
Jul 05, 2005 341.80 347.00 341.20 345.60 36,600 +5.60(+1.65%)
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.