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 (%)
Nov 30, 2012 488.56 490.99 476.56 479.00 41,142 -9.01(-1.85%)
Nov 29, 2012 492.48 493.39 487.21 488.01 6,026 -2.26(-0.46%)
Nov 28, 2012 489.00 492.00 486.51 490.27 16,159 +1.12(+0.23%)
Nov 27, 2012 488.25 491.50 486.50 489.15 9,324 -0.25(-0.05%)
Nov 26, 2012 486.94 490.78 481.18 489.40 11,441 +0.41(+0.08%)
Nov 23, 2012 487.70 488.99 485.18 488.99 1,117 +3.24(+0.67%)
Nov 21, 2012 486.40 487.09 481.31 485.75 3,433 +0.50(+0.10%)
Nov 20, 2012 479.93 487.44 476.48 485.25 14,607 +3.25(+0.67%)
Nov 19, 2012 480.00 482.99 477.01 482.00 12,050 +2.55(+0.53%)
Nov 16, 2012 473.90 480.48 470.29 479.45 13,083 +3.58(+0.75%)
Nov 15, 2012 476.40 479.25 471.86 475.87 12,879 -0.68(-0.14%)
Nov 14, 2012 498.11 498.11 474.04 476.55 31,523 -22.97(-4.60%)
Nov 13, 2012 496.20 502.20 495.00 499.52 47,593 -1.16(-0.23%)
Nov 12, 2012 492.00 500.68 491.07 500.68 19,616 +8.43(+1.71%)
Nov 09, 2012 488.00 493.00 485.07 492.25 32,898 +5.05(+1.04%)
Nov 08, 2012 480.50 489.09 478.57 487.20 19,418 +6.70(+1.39%)
Nov 07, 2012 479.30 484.96 478.30 480.50 16,210 -3.69(-0.76%)
Nov 06, 2012 481.28 484.51 475.60 484.19 23,079 +3.89(+0.81%)
Nov 05, 2012 481.70 482.88 472.74 480.30 15,225 -1.60(-0.33%)
Nov 02, 2012 482.85 484.97 472.10 481.90 32,722 -2.90(-0.60%)
Nov 01, 2012 470.05 484.80 470.00 484.80 21,360 +12.86(+2.72%)
Oct 31, 2012 468.99 471.94 462.68 471.94 16,702 +1.14(+0.24%)
Oct 26, 2012 480.00 470.80 470.80 470.80 16,300 -10.30(-2.14%)
Oct 25, 2012 485.00 486.00 477.09 481.10 15,514 -1.40(-0.29%)
Oct 24, 2012 477.25 482.50 475.04 482.50 11,756 +5.75(+1.21%)
Oct 23, 2012 477.99 479.80 473.52 476.75 13,465 -1.10(-0.23%)
Oct 19, 2012 482.35 483.75 472.30 477.85 17,545 -8.95(-1.84%)
Oct 18, 2012 468.14 486.80 468.14 486.80 31,310 +17.80(+3.80%)
Oct 17, 2012 464.74 469.84 462.75 469.00 11,782 +7.30(+1.58%)
Oct 16, 2012 459.55 463.00 458.03 461.70 6,844 +3.25(+0.71%)
Oct 15, 2012 452.20 459.50 452.00 458.45 9,993 +8.20(+1.82%)
Oct 12, 2012 455.85 455.85 450.09 450.25 8,266 -3.51(-0.77%)
Oct 11, 2012 458.99 459.38 453.74 453.76 8,912 -2.60(-0.57%)
Oct 10, 2012 456.21 458.93 455.04 456.36 4,227 -2.56(-0.56%)
Oct 09, 2012 462.39 462.39 458.35 458.92 7,485 -2.96(-0.64%)
Oct 08, 2012 461.52 464.99 460.80 461.88 7,309 +0.35(+0.08%)
Oct 05, 2012 456.31 463.25 456.31 461.53 31,612 +4.07(+0.89%)
Oct 04, 2012 450.30 457.46 450.06 457.46 10,478 +7.57(+1.68%)
Oct 03, 2012 453.55 454.22 449.89 449.89 10,359 -4.71(-1.04%)
Oct 02, 2012 454.03 455.19 450.68 454.60 10,679 +1.55(+0.34%)
Oct 01, 2012 458.79 460.50 453.05 453.05 20,805 -5.44(-1.19%)
Sep 28, 2012 452.07 459.13 450.37 458.49 16,074 +5.80(+1.28%)
Sep 27, 2012 454.74 455.73 451.56 452.69 9,311 -0.06(-0.01%)
Sep 26, 2012 454.40 457.63 452.12 452.75 18,224 +0.33(+0.07%)
Sep 25, 2012 457.00 459.90 452.41 452.42 21,510 -1.79(-0.39%)
Sep 24, 2012 452.84 459.26 452.49 454.21 16,598 +0.91(+0.20%)
Sep 21, 2012 451.02 455.00 445.81 453.30 51,095 +9.05(+2.04%)
Sep 20, 2012 446.10 449.84 443.67 444.25 24,777 -3.55(-0.79%)
Sep 19, 2012 444.40 449.69 442.16 447.80 17,380 +4.45(+1.00%)
Sep 18, 2012 442.80 447.78 442.02 443.35 10,775 +1.79(+0.41%)
Sep 17, 2012 442.25 446.49 440.00 441.56 9,441 -3.66(-0.82%)
Sep 14, 2012 444.42 451.87 442.93 445.22 16,219 +0.23(+0.05%)
Sep 13, 2012 438.05 444.99 438.05 444.99 9,336 +4.99(+1.13%)
Sep 12, 2012 439.32 441.47 437.36 440.00 6,540 +0.30(+0.07%)
Sep 11, 2012 436.75 440.47 436.75 439.70 9,362 +1.05(+0.24%)
Sep 10, 2012 432.20 438.77 432.20 438.65 6,845 +5.65(+1.30%)
Sep 07, 2012 433.70 439.87 431.33 433.00 28,862 -0.38(-0.09%)
Sep 06, 2012 435.00 437.56 432.00 433.38 38,938 -0.67(-0.15%)
Sep 05, 2012 435.94 439.99 433.22 434.05 10,977 -1.80(-0.41%)
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.