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

Markel Corp (NY: MKL )

1,458.40 +9.06 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Feb 28, 2013 486.16 489.90 482.31 483.45 22,868 -4.05(-0.83%)
Feb 27, 2013 491.69 491.69 487.12 487.50 17,350 -4.66(-0.95%)
Feb 26, 2013 487.43 494.86 485.26 492.16 41,625 +5.27(+1.08%)
Feb 25, 2013 492.38 493.30 486.89 486.89 20,289 -4.90(-1.00%)
Feb 22, 2013 491.55 492.98 488.70 491.79 13,045 +0.59(+0.12%)
Feb 21, 2013 488.73 492.12 487.26 491.20 19,562 +1.58(+0.32%)
Feb 20, 2013 496.15 496.15 487.65 489.62 27,468 -4.48(-0.91%)
Feb 19, 2013 492.50 494.39 489.60 494.10 25,157 +2.21(+0.45%)
Feb 15, 2013 491.75 491.89 489.11 491.89 14,732 +0.79(+0.16%)
Feb 14, 2013 492.75 493.17 488.80 491.10 24,071 -1.15(-0.23%)
Feb 13, 2013 492.40 492.40 489.41 492.25 24,664 +2.10(+0.43%)
Feb 12, 2013 491.30 491.80 489.02 490.15 30,553 -2.70(-0.55%)
Feb 11, 2013 496.40 496.40 492.77 492.85 25,321 -3.85(-0.78%)
Feb 08, 2013 494.00 496.76 492.15 496.70 11,600 +4.61(+0.94%)
Feb 07, 2013 493.43 495.44 490.51 492.09 31,821 -2.91(-0.59%)
Feb 06, 2013 487.98 495.86 485.42 495.00 30,262 +15.00(+3.12%)
Feb 04, 2013 479.00 480.97 476.54 480.00 25,549 +1.68(+0.35%)
Feb 01, 2013 478.91 483.00 475.96 478.32 25,358 +2.19(+0.46%)
Jan 31, 2013 471.99 478.99 469.49 476.13 39,926 +5.67(+1.21%)
Jan 30, 2013 474.00 474.00 470.08 470.46 27,725 -4.09(-0.86%)
Jan 29, 2013 472.75 475.09 472.09 474.55 15,690 +1.47(+0.31%)
Jan 28, 2013 474.98 476.00 470.76 473.08 30,185 -2.92(-0.61%)
Jan 25, 2013 473.71 477.61 472.01 476.00 22,525 +1.20(+0.25%)
Jan 24, 2013 470.25 475.41 468.71 474.80 34,272 +5.07(+1.08%)
Jan 23, 2013 467.94 470.19 465.52 469.73 49,560 +2.74(+0.59%)
Jan 22, 2013 464.36 467.36 464.36 466.99 23,023 +3.96(+0.86%)
Jan 18, 2013 467.25 467.25 461.95 463.03 24,463 -4.64(-0.99%)
Jan 17, 2013 462.14 469.25 459.42 467.67 47,423 +8.37(+1.82%)
Jan 16, 2013 460.96 463.57 459.06 459.30 24,028 -2.11(-0.46%)
Jan 15, 2013 460.60 461.84 458.46 461.41 23,177 +0.49(+0.11%)
Jan 14, 2013 460.72 461.74 458.00 460.92 47,021 +1.79(+0.39%)
Jan 11, 2013 460.87 461.59 455.00 459.13 55,253 -3.16(-0.68%)
Jan 10, 2013 459.80 464.56 458.35 462.29 106,778 +7.29(+1.60%)
Jan 09, 2013 453.60 456.69 450.01 455.00 53,885 +3.80(+0.84%)
Jan 08, 2013 445.15 454.15 444.19 451.20 103,989 +7.95(+1.79%)
Jan 07, 2013 449.45 449.45 442.61 443.25 60,022 -4.25(-0.95%)
Jan 04, 2013 443.03 448.86 440.15 447.50 95,651 +7.51(+1.71%)
Jan 03, 2013 442.65 442.65 438.67 439.99 78,622 +0.97(+0.22%)
Jan 02, 2013 434.98 440.54 434.98 439.02 44,426 +5.60(+1.29%)
Dec 31, 2012 429.34 434.33 427.33 433.42 39,228 +5.12(+1.20%)
Dec 28, 2012 429.98 431.35 428.10 428.30 32,213 -0.95(-0.22%)
Dec 27, 2012 431.02 433.59 428.14 429.25 36,397 -0.80(-0.19%)
Dec 26, 2012 434.58 435.84 430.05 430.05 43,067 -1.74(-0.40%)
Dec 24, 2012 431.70 436.08 427.04 431.79 20,680 +0.81(+0.19%)
Dec 21, 2012 432.75 435.89 430.42 430.98 89,344 -2.97(-0.68%)
Dec 20, 2012 438.95 438.95 425.17 433.95 194,473 -2.29(-0.52%)
Dec 19, 2012 470.06 470.21 434.01 436.24 439,633 -49.81(-10.25%)
Dec 18, 2012 481.65 486.19 480.29 486.05 9,649 +3.05(+0.63%)
Dec 17, 2012 485.34 485.97 479.00 483.00 11,979 -3.00(-0.62%)
Dec 14, 2012 490.70 492.44 485.03 486.00 5,983 -3.78(-0.77%)
Dec 13, 2012 491.49 493.09 489.17 489.78 5,161 -3.66(-0.74%)
Dec 12, 2012 489.26 494.40 489.26 493.44 10,606 +2.55(+0.52%)
Dec 11, 2012 490.00 492.92 487.85 490.89 10,864 +0.53(+0.11%)
Dec 10, 2012 490.10 491.19 487.19 490.36 8,000 -3.44(-0.70%)
Dec 07, 2012 487.96 494.40 487.96 493.80 11,679 +6.79(+1.39%)
Dec 06, 2012 484.85 489.94 483.64 487.01 5,718 +0.68(+0.14%)
Dec 05, 2012 483.65 487.33 482.09 486.33 12,423 +3.53(+0.73%)
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.