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

Markel Corp (NY: MKL )

1,450.95 -11.41 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
May 31, 2007 496.00 496.01 488.22 493.00 28,100 -2.20(-0.44%)
May 30, 2007 487.85 495.20 486.94 495.20 33,700 +5.35(+1.09%)
May 29, 2007 488.70 490.35 484.90 489.85 13,000 +1.25(+0.26%)
May 25, 2007 489.12 492.96 488.60 488.60 12,400 +0.74(+0.15%)
May 24, 2007 489.10 491.71 487.86 487.86 14,000 -3.14(-0.64%)
May 23, 2007 490.50 491.99 487.76 491.00 25,500 -1.00(-0.20%)
May 22, 2007 482.74 492.49 480.40 492.00 24,700 +7.30(+1.51%)
May 21, 2007 487.50 487.50 482.82 484.70 25,000 -4.77(-0.97%)
May 18, 2007 483.09 494.42 483.09 489.47 28,000 +5.56(+1.15%)
May 17, 2007 483.36 485.58 483.00 483.91 23,000 +2.51(+0.52%)
May 16, 2007 478.01 484.28 477.08 481.40 30,500 +3.39(+0.71%)
May 15, 2007 470.74 480.00 470.01 478.01 43,900 +8.27(+1.76%)
May 14, 2007 471.00 474.79 469.56 469.74 16,100 +3.74(+0.80%)
May 11, 2007 466.00 469.94 464.38 466.00 31,900 -2.81(-0.60%)
May 10, 2007 472.01 473.90 468.81 468.81 16,500 -3.08(-0.65%)
May 09, 2007 474.00 474.00 468.75 471.89 20,900 -0.86(-0.18%)
May 08, 2007 470.50 475.49 468.51 472.75 23,800 +3.25(+0.69%)
May 07, 2007 466.20 470.72 464.75 469.50 24,000 +2.99(+0.64%)
May 04, 2007 463.30 471.30 461.35 466.51 38,600 +3.21(+0.69%)
May 03, 2007 467.99 468.49 462.46 463.30 32,800 -3.95(-0.85%)
May 02, 2007 465.00 469.49 461.19 467.25 42,400 +6.25(+1.36%)
May 01, 2007 458.52 464.09 456.29 461.00 33,200 +2.09(+0.46%)
Apr 30, 2007 462.10 462.10 457.01 458.91 44,700 -2.69(-0.58%)
Apr 27, 2007 474.05 476.90 454.83 461.60 43,600 -13.40(-2.82%)
Apr 26, 2007 476.54 477.75 474.20 475.00 16,800 -2.54(-0.53%)
Apr 25, 2007 476.35 479.99 476.35 477.54 14,500 +0.24(+0.05%)
Apr 24, 2007 477.98 478.25 476.16 477.30 14,600 -0.11(-0.02%)
Apr 23, 2007 475.71 478.98 475.71 477.41 11,600 +1.41(+0.30%)
Apr 20, 2007 476.00 476.74 474.00 476.00 10,500 -0.40(-0.08%)
Apr 19, 2007 476.60 477.75 475.25 476.40 11,200 -1.15(-0.24%)
Apr 18, 2007 477.95 478.50 476.01 477.55 26,400 -0.33(-0.07%)
Apr 17, 2007 477.25 477.95 476.08 477.88 17,100 +0.78(+0.16%)
Apr 16, 2007 475.97 477.88 474.50 477.10 26,900 +2.10(+0.44%)
Apr 13, 2007 477.15 477.56 470.00 475.00 21,800 -4.01(-0.84%)
Apr 12, 2007 476.29 482.35 476.29 479.01 12,200 -1.28(-0.27%)
Apr 11, 2007 481.21 483.67 480.01 480.29 8,200 -0.92(-0.19%)
Apr 10, 2007 484.94 485.00 480.36 481.21 17,100 -3.73(-0.77%)
Apr 09, 2007 484.06 484.95 483.00 484.94 9,700 -0.06(-0.01%)
Apr 05, 2007 485.00 485.00 483.90 485.00 11,600 -1.00(-0.21%)
Apr 04, 2007 484.60 486.74 482.21 486.00 27,500 +2.25(+0.47%)
Apr 03, 2007 484.05 485.19 481.00 483.75 22,500 +0.25(+0.05%)
Apr 02, 2007 484.00 487.61 481.50 483.50 22,200 -1.33(-0.27%)
Mar 30, 2007 477.70 485.00 477.35 484.83 16,600 +6.63(+1.39%)
Mar 29, 2007 481.85 481.85 476.21 478.20 21,800 -4.60(-0.95%)
Mar 28, 2007 479.40 482.80 479.40 482.80 8,500 +2.48(+0.52%)
Mar 27, 2007 485.95 485.95 480.00 480.32 14,800 -4.68(-0.96%)
Mar 26, 2007 483.60 488.35 483.00 485.00 27,800 +1.40(+0.29%)
Mar 23, 2007 482.00 486.96 482.00 483.60 11,900 +0.80(+0.17%)
Mar 22, 2007 484.80 485.66 482.78 482.80 11,900 -2.05(-0.42%)
Mar 21, 2007 479.90 485.01 477.00 484.85 16,000 +5.86(+1.22%)
Mar 20, 2007 474.20 478.99 473.28 478.99 24,800 +3.99(+0.84%)
Mar 19, 2007 475.10 477.12 473.67 475.00 12,900 +0.85(+0.18%)
Mar 16, 2007 471.55 476.80 471.55 474.15 15,000 +1.65(+0.35%)
Mar 15, 2007 466.50 475.00 464.00 472.50 24,500 +5.90(+1.26%)
Mar 14, 2007 467.50 467.50 461.17 466.60 21,900 -1.66(-0.35%)
Mar 13, 2007 472.00 474.03 467.43 468.26 10,200 -3.74(-0.79%)
Mar 12, 2007 469.00 473.60 467.10 472.00 29,800 +5.00(+1.07%)
Mar 09, 2007 472.25 473.00 467.00 467.00 23,800 -4.50(-0.95%)
Mar 08, 2007 471.95 472.15 469.10 471.50 12,900 +0.50(+0.11%)
Mar 07, 2007 474.50 474.50 470.00 471.00 18,400 -1.00(-0.21%)
Mar 06, 2007 479.50 480.30 471.00 472.00 23,900 -6.85(-1.43%)
Mar 05, 2007 483.20 483.20 478.00 478.85 13,600 -5.15(-1.06%)
Mar 02, 2007 485.25 486.88 482.22 484.00 15,700 +1.75(+0.36%)
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.