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 (%)
Dec 31, 2008 293.98 299.00 282.00 299.00 38,815 +6.00(+2.05%)
Dec 30, 2008 286.00 293.00 278.62 293.00 34,303 +10.99(+3.90%)
Dec 29, 2008 282.56 284.74 277.52 282.01 23,390 -0.55(-0.19%)
Dec 26, 2008 283.26 285.94 273.29 282.56 0 -0.69(-0.24%)
Dec 24, 2008 276.21 283.25 273.72 283.25 12,803 +7.04(+2.55%)
Dec 23, 2008 277.75 286.51 275.01 276.21 51,001 -4.04(-1.44%)
Dec 22, 2008 291.20 294.84 275.71 280.25 40,747 -10.25(-3.53%)
Dec 19, 2008 292.25 299.72 289.00 290.50 44,413 -1.40(-0.48%)
Dec 18, 2008 300.00 307.14 291.90 291.90 39,715 -11.16(-3.68%)
Dec 17, 2008 305.00 308.99 301.16 303.06 26,053 -7.89(-2.54%)
Dec 16, 2008 299.95 310.95 297.99 310.95 55,014 +11.00(+3.67%)
Dec 15, 2008 298.05 303.60 294.35 299.95 26,859 +1.70(+0.57%)
Dec 12, 2008 295.00 304.85 293.50 298.25 0 -1.06(-0.35%)
Dec 11, 2008 304.25 312.00 298.20 299.31 55,381 -8.03(-2.61%)
Dec 10, 2008 303.40 311.71 303.00 307.34 40,375 +3.94(+1.30%)
Dec 09, 2008 305.08 309.35 292.43 303.40 73,109 -8.54(-2.74%)
Dec 08, 2008 300.00 311.94 298.01 311.94 97,153 +14.04(+4.71%)
Dec 05, 2008 279.99 297.90 276.61 297.90 0 +13.78(+4.85%)
Dec 04, 2008 288.98 298.96 278.58 284.12 47,648 -7.33(-2.52%)
Dec 03, 2008 275.41 294.38 259.99 291.45 55,726 +21.20(+7.84%)
Dec 02, 2008 261.97 275.87 256.50 270.25 71,040 +25.00(+10.19%)
Dec 01, 2008 305.74 305.74 245.25 245.25 67,519 -62.75(-20.37%)
Nov 28, 2008 285.00 308.00 280.91 308.00 24,311 +27.84(+9.94%)
Nov 26, 2008 280.00 283.00 271.23 280.16 50,539 -8.04(-2.79%)
Nov 25, 2008 285.51 288.20 263.31 288.20 51,608 +8.45(+3.02%)
Nov 24, 2008 252.00 279.75 252.00 279.75 90,089 +31.75(+12.80%)
Nov 21, 2008 254.00 262.00 234.23 248.00 92,499 +2.75(+1.12%)
Nov 20, 2008 273.99 274.48 242.99 245.25 106,958 -27.25(-10.00%)
Nov 19, 2008 297.00 301.09 272.13 272.50 88,403 -31.01(-10.22%)
Nov 18, 2008 297.50 306.65 291.00 303.51 48,603 +6.76(+2.28%)
Nov 17, 2008 312.25 312.25 296.75 296.75 58,740 -15.50(-4.96%)
Nov 14, 2008 311.00 326.82 309.26 312.25 0 -9.09(-2.83%)
Nov 13, 2008 299.50 323.80 291.01 321.34 68,939 +25.34(+8.56%)
Nov 12, 2008 306.25 306.25 296.00 296.00 49,492 -7.00(-2.31%)
Nov 11, 2008 301.00 313.65 300.00 303.00 62,524 -2.04(-0.67%)
Nov 10, 2008 322.50 332.50 301.29 305.04 53,601 -12.81(-4.03%)
Nov 07, 2008 302.10 319.50 302.10 317.85 0 +15.75(+5.21%)
Nov 06, 2008 311.10 322.10 300.05 302.10 84,834 -17.00(-5.33%)
Nov 05, 2008 329.99 337.67 319.10 319.10 52,930 -31.90(-9.09%)
Nov 04, 2008 368.00 373.94 343.27 351.00 35,924 -18.75(-5.07%)
Nov 03, 2008 347.00 370.52 345.00 369.75 82,702 +18.91(+5.39%)
Oct 31, 2008 319.90 350.84 311.19 350.84 0 +28.84(+8.96%)
Oct 30, 2008 349.90 349.90 320.39 322.00 41,664 -21.70(-6.31%)
Oct 29, 2008 309.02 345.72 307.00 343.70 91,052 +17.60(+5.40%)
Oct 28, 2008 305.01 326.10 297.05 326.10 69,190 +25.09(+8.34%)
Oct 27, 2008 306.00 310.96 297.10 301.01 58,234 -22.99(-7.10%)
Oct 24, 2008 292.00 324.00 287.16 324.00 0 +18.83(+6.17%)
Oct 23, 2008 314.00 317.65 293.55 305.17 45,928 -3.84(-1.24%)
Oct 22, 2008 330.00 335.44 308.00 309.01 58,336 -33.44(-9.76%)
Oct 21, 2008 344.00 347.98 324.99 342.45 34,769 +7.45(+2.22%)
Oct 20, 2008 310.07 342.99 310.07 335.00 42,164 +21.00(+6.69%)
Oct 17, 2008 306.62 323.71 303.00 314.00 0 +6.00(+1.95%)
Oct 16, 2008 320.00 322.00 290.32 308.00 55,043 -3.05(-0.98%)
Oct 15, 2008 327.00 327.00 307.00 311.05 69,710 -28.55(-8.41%)
Oct 14, 2008 380.01 388.35 315.01 339.60 75,397 -41.40(-10.87%)
Oct 13, 2008 339.30 381.00 335.35 381.00 54,927 +59.00(+18.32%)
Oct 10, 2008 309.40 326.78 299.00 322.00 0 +3.85(+1.21%)
Oct 09, 2008 342.00 343.60 318.00 318.15 70,461 -14.10(-4.24%)
Oct 08, 2008 335.00 343.98 326.02 332.25 19,185 +2.15(+0.65%)
Oct 07, 2008 345.00 355.00 330.10 330.10 26,212 +4.10(+1.26%)
Oct 06, 2008 360.00 360.00 326.00 326.00 23,988 -35.00(-9.70%)
Oct 03, 2008 386.88 392.38 361.00 361.00 0 -3.00(-0.82%)
Oct 02, 2008 379.01 380.25 364.00 364.00 10,973 -16.00(-4.21%)
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.