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

Markel Corp (NY: MKL )

1,652.22 +15.66 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 28, 2002 197.75 200.50 196.60 197.00 14,300 -0.75(-0.38%)
Jun 27, 2002 196.50 197.75 196.01 197.75 19,800 +1.50(+0.76%)
Jun 26, 2002 198.25 198.25 193.25 196.25 28,900 -3.70(-1.85%)
Jun 25, 2002 201.40 201.50 199.95 199.95 12,900 -4.00(-1.96%)
Jun 21, 2002 207.50 207.50 203.00 203.95 21,200 -3.05(-1.47%)
Jun 20, 2002 208.75 210.50 206.50 207.00 14,800 -1.25(-0.60%)
Jun 19, 2002 205.74 210.00 205.65 208.25 11,200 +2.51(+1.22%)
Jun 18, 2002 207.25 207.25 205.10 205.74 13,200 -0.51(-0.25%)
Jun 17, 2002 210.25 211.85 205.90 206.25 24,500 -2.25(-1.08%)
Jun 14, 2002 208.76 209.75 208.25 208.50 9,900 -0.76(-0.36%)
Jun 12, 2002 209.50 211.00 208.50 209.26 12,100 -0.24(-0.11%)
Jun 11, 2002 210.98 211.00 209.00 209.50 14,500 -1.48(-0.70%)
Jun 10, 2002 210.95 211.00 210.60 210.98 9,600 +0.03(+0.01%)
Jun 07, 2002 210.95 211.00 210.50 210.95 8,100 +0.00(+0.00%)
Jun 06, 2002 209.95 210.95 207.00 210.95 32,200 +1.44(+0.69%)
Jun 05, 2002 209.25 209.95 209.05 209.51 14,700 +0.35(+0.17%)
May 31, 2002 208.50 209.20 208.50 209.16 33,800 +3.95(+1.92%)
May 28, 2002 205.55 206.00 204.51 205.21 38,500 -0.79(-0.38%)
May 27, 2002 207.40 209.00 206.00 206.00 30,600 +0.00(+0.00%)
May 24, 2002 207.40 209.00 206.00 206.00 30,600 -2.50(-1.20%)
May 23, 2002 212.50 212.50 207.00 208.50 28,800 -3.75(-1.77%)
May 22, 2002 211.50 212.25 210.00 212.25 6,400 +0.99(+0.47%)
May 21, 2002 211.75 211.76 209.00 211.26 26,500 -0.74(-0.35%)
May 20, 2002 216.50 216.50 210.50 212.00 26,000 -4.75(-2.19%)
May 17, 2002 215.50 216.75 214.00 216.75 8,600 +1.40(+0.65%)
May 16, 2002 216.50 216.51 215.12 215.35 5,600 -1.45(-0.67%)
May 15, 2002 216.70 217.50 215.50 216.80 12,000 +0.10(+0.05%)
May 14, 2002 216.25 216.70 215.00 216.70 11,700 +1.20(+0.56%)
May 13, 2002 212.00 215.50 209.50 215.50 16,800 +2.79(+1.31%)
May 10, 2002 215.00 215.00 212.70 212.71 16,200 -2.29(-1.07%)
May 09, 2002 215.82 215.83 214.00 215.00 21,500 -0.82(-0.38%)
May 08, 2002 218.60 219.00 215.50 215.82 15,000 -2.78(-1.27%)
May 07, 2002 220.00 220.01 217.75 218.60 19,700 -2.40(-1.09%)
May 06, 2002 220.00 222.03 220.00 221.00 15,700 +1.00(+0.45%)
May 03, 2002 216.25 220.00 216.25 220.00 22,700 +4.00(+1.85%)
May 02, 2002 217.90 217.90 215.50 216.00 6,700 -1.59(-0.73%)
May 01, 2002 217.50 217.59 214.00 217.59 21,600 -0.41(-0.19%)
Apr 30, 2002 213.02 218.70 213.02 218.00 1,860,000 +4.98(+2.34%)
Apr 29, 2002 211.95 215.00 211.75 213.02 11,200 +1.27(+0.60%)
Apr 26, 2002 214.70 214.97 211.75 211.75 140,000 -2.45(-1.14%)
Apr 25, 2002 215.12 215.12 213.25 214.20 20,000 -0.92(-0.43%)
Apr 24, 2002 215.20 217.70 215.00 215.12 26,200 -0.51(-0.24%)
Apr 23, 2002 213.60 215.90 213.60 215.63 17,600 +2.03(+0.95%)
Apr 22, 2002 212.06 213.73 210.76 213.60 13,400 +1.54(+0.73%)
Apr 19, 2002 210.50 212.75 210.50 212.06 1,230,000 +1.99(+0.95%)
Apr 18, 2002 208.86 210.07 207.00 210.07 33,400 +1.21(+0.58%)
Apr 17, 2002 209.50 209.50 208.00 208.86 16,300 -0.43(-0.21%)
Apr 16, 2002 210.10 210.40 208.00 209.29 11,900 -0.81(-0.39%)
Apr 15, 2002 209.50 212.25 209.50 210.10 46,300 +0.35(+0.17%)
Apr 12, 2002 207.00 209.75 206.75 209.75 42,800 +2.94(+1.42%)
Apr 11, 2002 205.75 206.81 205.00 206.81 36,500 +1.06(+0.52%)
Apr 10, 2002 203.99 206.08 203.25 205.75 14,600 +1.75(+0.86%)
Apr 09, 2002 202.75 205.20 202.75 204.00 24,300 +1.35(+0.67%)
Apr 08, 2002 202.00 202.65 201.95 202.65 21,100 -0.08(-0.04%)
Apr 05, 2002 201.50 202.73 201.00 202.73 14,600 +0.83(+0.41%)
Apr 04, 2002 202.00 203.00 201.25 201.90 13,900 +0.15(+0.07%)
Apr 03, 2002 201.52 202.00 201.50 201.75 4,800 +0.32(+0.16%)
Apr 02, 2002 202.35 202.75 201.43 201.43 15,300 -0.92(-0.45%)
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.