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

Markel Corp (NY: MKL )

1,615.83 +0.68 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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, 2009 334.00 334.00 329.00 329.82 24,006 -2.93(-0.88%)
Sep 29, 2009 324.86 334.38 324.86 332.75 22,029 +7.89(+2.43%)
Sep 28, 2009 317.25 327.17 317.25 324.86 21,731 +8.11(+2.56%)
Sep 25, 2009 318.24 323.42 316.75 316.75 18,375 +0.80(+0.25%)
Sep 24, 2009 320.56 324.49 315.95 315.95 27,244 -2.40(-0.75%)
Sep 23, 2009 319.15 320.99 318.00 318.35 19,109 -1.59(-0.50%)
Sep 22, 2009 320.00 321.63 319.51 319.94 18,108 +1.14(+0.36%)
Sep 21, 2009 320.00 323.24 318.80 318.80 29,415 +0.80(+0.25%)
Sep 18, 2009 321.00 324.04 318.00 318.00 21,496 +1.48(+0.47%)
Sep 17, 2009 316.39 323.28 316.30 316.52 16,537 -2.04(-0.64%)
Sep 16, 2009 316.00 320.99 315.44 318.56 29,202 +4.15(+1.32%)
Sep 15, 2009 316.04 318.79 314.41 314.41 30,748 -2.59(-0.82%)
Sep 14, 2009 316.15 319.30 315.39 317.00 22,767 -2.90(-0.91%)
Sep 11, 2009 318.68 319.96 315.44 319.90 15,864 +1.22(+0.38%)
Sep 10, 2009 317.48 318.68 315.09 318.68 32,275 +0.96(+0.30%)
Sep 09, 2009 319.41 319.42 312.65 317.72 35,273 -1.13(-0.35%)
Sep 08, 2009 323.26 324.24 311.85 318.85 23,334 -4.40(-1.36%)
Sep 04, 2009 323.99 324.00 318.92 323.25 23,541 -0.75(-0.23%)
Sep 03, 2009 324.31 324.31 319.94 324.00 33,029 +0.00(+0.00%)
Sep 02, 2009 324.51 325.75 320.23 324.00 32,723 -1.75(-0.54%)
Sep 01, 2009 324.00 327.57 321.00 325.75 42,549 -3.11(-0.95%)
Aug 31, 2009 318.10 329.71 318.10 328.86 28,758 +0.56(+0.17%)
Aug 28, 2009 326.70 329.67 319.87 328.30 23,095 +0.79(+0.24%)
Aug 27, 2009 322.82 329.00 322.49 327.51 21,962 +2.61(+0.80%)
Aug 26, 2009 316.68 325.55 316.68 324.90 28,851 +0.09(+0.03%)
Aug 25, 2009 317.78 324.81 316.85 324.81 26,236 +7.03(+2.21%)
Aug 24, 2009 320.18 332.95 317.78 317.78 33,715 -3.96(-1.23%)
Aug 21, 2009 315.90 321.74 312.92 321.74 36,046 +7.29(+2.32%)
Aug 20, 2009 312.82 314.45 310.13 314.45 20,297 +1.63(+0.52%)
Aug 19, 2009 304.01 312.90 302.50 312.82 29,218 +5.38(+1.75%)
Aug 18, 2009 300.51 307.44 298.33 307.44 39,185 +7.85(+2.62%)
Aug 17, 2009 300.79 306.79 298.68 299.59 38,793 -7.71(-2.51%)
Aug 14, 2009 312.50 315.76 307.30 307.30 32,566 -1.20(-0.39%)
Aug 13, 2009 303.00 308.50 300.01 308.50 27,024 +8.50(+2.83%)
Aug 12, 2009 300.05 308.13 299.62 300.00 27,706 +3.15(+1.06%)
Aug 11, 2009 295.06 302.33 295.06 296.85 51,703 +0.09(+0.03%)
Aug 10, 2009 310.11 313.99 295.33 296.76 94,955 -12.70(-4.10%)
Aug 07, 2009 322.00 322.99 307.57 309.46 86,302 -7.67(-2.42%)
Aug 06, 2009 350.00 350.00 305.62 317.13 100,530 -45.87(-12.64%)
Aug 05, 2009 347.10 363.00 345.99 363.00 79,514 +13.80(+3.95%)
Aug 04, 2009 329.75 349.20 325.00 349.20 53,938 +21.05(+6.41%)
Aug 03, 2009 317.01 328.15 317.01 328.15 27,895 +12.58(+3.99%)
Jul 31, 2009 306.00 317.79 306.00 315.57 18,405 +5.57(+1.80%)
Jul 30, 2009 308.01 312.75 305.36 310.00 24,381 +3.15(+1.03%)
Jul 29, 2009 302.10 308.19 302.10 306.85 21,906 +1.85(+0.61%)
Jul 28, 2009 307.70 307.70 303.06 305.00 21,026 -2.50(-0.81%)
Jul 27, 2009 300.35 307.50 300.35 307.50 19,311 +4.51(+1.49%)
Jul 24, 2009 297.94 302.99 294.02 302.99 408 +2.99(+1.00%)
Jul 23, 2009 292.85 300.00 291.79 300.00 40,793 +3.26(+1.10%)
Jul 22, 2009 292.86 296.74 288.91 296.74 24,154 +3.84(+1.31%)
Jul 21, 2009 292.49 294.13 292.00 292.90 18,654 +0.41(+0.14%)
Jul 20, 2009 295.44 295.53 289.69 292.49 17,794 -1.95(-0.66%)
Jul 17, 2009 292.55 296.67 289.55 294.44 31,054 -2.55(-0.86%)
Jul 16, 2009 296.50 297.92 293.00 296.99 26,657 -1.01(-0.34%)
Jul 15, 2009 297.97 298.95 291.35 298.00 66,358 +4.51(+1.54%)
Jul 14, 2009 295.00 299.50 288.04 293.49 47,262 -3.50(-1.18%)
Jul 13, 2009 283.09 296.99 281.72 296.99 55,200 +18.19(+6.52%)
Jul 10, 2009 280.33 282.77 278.80 278.80 22,639 -3.10(-1.10%)
Jul 09, 2009 285.94 285.94 280.18 281.90 15,148 -0.46(-0.16%)
Jul 08, 2009 284.75 285.65 278.06 282.36 60,901 +0.45(+0.16%)
Jul 07, 2009 278.00 284.55 277.51 281.91 43,227 +1.91(+0.68%)
Jul 06, 2009 267.78 281.67 266.91 280.00 43,598 +8.65(+3.19%)
Jul 02, 2009 277.84 282.48 271.35 271.35 40,448 -9.40(-3.35%)
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.