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

Markel Corp (NY: MKL )

1,592.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
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%)
Jul 01, 2009 280.10 281.50 278.51 280.75 15,482 -0.95(-0.34%)
Jun 30, 2009 278.70 282.22 274.63 281.70 40,986 +3.80(+1.37%)
Jun 29, 2009 272.00 277.90 271.74 277.90 33,429 +3.67(+1.34%)
Jun 26, 2009 265.15 274.23 265.15 274.23 43,998 +7.14(+2.67%)
Jun 25, 2009 264.48 268.64 264.39 267.09 34,656 +0.88(+0.33%)
Jun 24, 2009 266.44 269.38 263.25 266.21 27,351 +1.83(+0.69%)
Jun 23, 2009 264.25 266.72 263.56 264.38 32,257 +0.20(+0.08%)
Jun 22, 2009 266.44 270.23 264.18 264.18 50,172 -5.97(-2.21%)
Jun 19, 2009 273.45 273.60 266.01 270.15 29,592 +2.58(+0.96%)
Jun 18, 2009 266.50 270.00 264.48 267.57 33,314 +3.50(+1.33%)
Jun 17, 2009 266.35 269.30 263.87 264.07 30,146 -0.98(-0.37%)
Jun 16, 2009 272.00 273.00 265.05 265.05 24,894 -4.96(-1.84%)
Jun 15, 2009 271.01 273.85 270.01 270.01 28,624 -4.69(-1.71%)
Jun 12, 2009 272.58 274.94 270.02 274.70 20,209 +0.25(+0.09%)
Jun 11, 2009 272.50 275.70 272.14 274.45 29,701 +2.05(+0.75%)
Jun 10, 2009 281.50 281.50 272.40 272.40 36,164 -7.80(-2.78%)
Jun 09, 2009 283.89 284.11 279.41 280.20 32,610 -4.49(-1.58%)
Jun 08, 2009 280.89 284.69 279.88 284.69 27,625 -2.54(-0.88%)
Jun 05, 2009 287.00 288.69 283.80 287.23 30,157 +1.55(+0.54%)
Jun 04, 2009 281.39 287.02 278.00 285.68 51,926 +7.29(+2.62%)
Jun 03, 2009 284.80 284.95 278.38 278.39 54,062 -7.56(-2.64%)
Jun 02, 2009 281.15 287.00 280.01 285.95 57,813 +1.96(+0.69%)
Jun 01, 2009 285.00 285.91 281.32 283.99 109,179 -1.01(-0.35%)
May 29, 2009 282.98 285.00 278.72 285.00 64,754 +3.10(+1.10%)
May 28, 2009 286.00 286.00 277.68 281.90 54,711 +1.86(+0.66%)
May 27, 2009 281.75 284.94 278.95 280.04 83,274 -4.12(-1.45%)
May 26, 2009 275.00 284.16 274.30 284.16 54,354 +5.66(+2.03%)
May 22, 2009 274.44 280.27 274.13 278.50 33,879 +4.05(+1.48%)
May 21, 2009 270.41 277.69 270.41 274.45 43,382 +0.35(+0.13%)
May 20, 2009 281.95 283.50 273.23 274.10 51,737 -3.05(-1.10%)
May 19, 2009 285.00 285.00 276.78 277.15 51,639 -8.65(-3.03%)
May 18, 2009 285.39 286.77 276.95 285.80 94,957 +4.84(+1.72%)
May 15, 2009 288.00 288.00 277.68 280.96 44,432 -6.03(-2.10%)
May 14, 2009 282.50 289.84 282.04 286.99 55,179 +4.49(+1.59%)
May 13, 2009 285.00 288.48 279.53 282.50 101,364 -5.85(-2.03%)
May 12, 2009 287.47 298.25 281.56 288.35 97,606 +5.35(+1.89%)
May 11, 2009 285.53 285.77 276.00 283.00 75,681 -5.48(-1.90%)
May 08, 2009 279.11 288.48 276.05 288.48 95,516 +12.46(+4.51%)
May 07, 2009 292.00 292.00 272.00 276.02 77,114 -19.18(-6.50%)
May 06, 2009 279.99 295.20 275.86 295.20 83,524 +18.37(+6.64%)
May 05, 2009 273.47 278.93 272.57 276.83 76,526 -1.22(-0.44%)
May 04, 2009 279.01 280.21 269.31 278.05 126,556 +0.00(+0.00%)
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.