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 (%)
Dec 31, 2009 340.02 340.00 340.00 340.00 9,700 -0.02(-0.01%)
Dec 30, 2009 340.60 342.47 340.00 340.02 9,296 -2.03(-0.59%)
Dec 29, 2009 343.00 343.24 340.28 342.05 6,599 -1.28(-0.37%)
Dec 28, 2009 337.46 345.59 337.46 343.33 15,893 -0.37(-0.11%)
Dec 24, 2009 340.00 345.34 340.00 343.70 8,183 +4.65(+1.37%)
Dec 23, 2009 334.00 340.91 333.14 339.05 13,458 +0.65(+0.19%)
Dec 22, 2009 334.73 338.41 333.00 338.40 14,687 +2.90(+0.86%)
Dec 21, 2009 333.75 335.50 330.00 335.50 18,317 +1.60(+0.48%)
Dec 18, 2009 335.25 338.22 332.00 333.90 16,554 -5.10(-1.50%)
Dec 17, 2009 332.99 340.24 328.00 339.00 42,997 +9.00(+2.73%)
Dec 16, 2009 334.25 334.64 329.01 330.00 30,161 -4.80(-1.43%)
Dec 15, 2009 335.75 337.71 333.10 334.80 23,308 -3.41(-1.01%)
Dec 14, 2009 337.45 339.97 336.08 338.21 21,027 -0.68(-0.20%)
Dec 11, 2009 339.85 340.40 337.00 338.89 15,589 +0.12(+0.04%)
Dec 10, 2009 339.66 340.10 337.43 338.77 10,529 +0.02(+0.01%)
Dec 09, 2009 340.25 342.45 337.50 338.75 11,371 -3.35(-0.98%)
Dec 08, 2009 339.75 343.99 339.51 342.10 20,143 +0.35(+0.10%)
Dec 07, 2009 339.44 344.49 339.44 341.75 24,372 -2.10(-0.61%)
Dec 04, 2009 344.77 345.39 338.27 343.85 36,815 +2.85(+0.84%)
Dec 03, 2009 343.74 343.99 340.00 341.00 30,705 -0.90(-0.26%)
Dec 02, 2009 343.00 343.68 341.41 341.90 17,490 +0.08(+0.02%)
Dec 01, 2009 340.01 343.06 338.00 341.82 24,775 +2.82(+0.83%)
Nov 30, 2009 336.49 339.00 332.52 339.00 36,447 +5.40(+1.62%)
Nov 27, 2009 333.99 338.83 332.78 333.60 25,212 -1.95(-0.58%)
Nov 25, 2009 330.77 339.22 330.53 335.55 29,811 +6.66(+2.02%)
Nov 24, 2009 328.50 331.38 325.32 328.89 27,246 -0.31(-0.09%)
Nov 23, 2009 317.21 331.25 317.21 329.20 24,779 +2.30(+0.70%)
Nov 20, 2009 326.95 328.99 326.90 326.90 13,508 -0.05(-0.02%)
Nov 19, 2009 326.40 329.32 325.03 326.95 23,479 -0.02(-0.01%)
Nov 18, 2009 325.06 329.47 324.59 326.97 26,050 +0.34(+0.10%)
Nov 17, 2009 330.01 330.01 324.00 326.63 24,056 -4.12(-1.25%)
Nov 16, 2009 325.25 331.98 325.25 330.75 25,996 +5.60(+1.72%)
Nov 13, 2009 325.17 328.97 324.71 325.15 20,978 -0.76(-0.23%)
Nov 12, 2009 327.90 328.78 325.25 325.91 20,939 -4.09(-1.24%)
Nov 11, 2009 328.27 330.43 327.91 330.00 14,440 +2.10(+0.64%)
Nov 10, 2009 326.16 328.17 326.16 327.90 25,598 -2.03(-0.62%)
Nov 09, 2009 330.00 330.00 323.88 329.93 54,565 +2.52(+0.77%)
Nov 06, 2009 327.00 329.95 323.00 327.41 46,044 -3.11(-0.94%)
Nov 05, 2009 326.75 330.52 324.34 330.52 56,088 +8.52(+2.65%)
Nov 04, 2009 330.00 334.31 322.00 322.00 31,936 -7.45(-2.26%)
Nov 03, 2009 328.97 329.45 323.35 329.45 31,143 -0.19(-0.06%)
Nov 02, 2009 318.20 329.64 318.20 329.64 20,922 +6.94(+2.15%)
Oct 30, 2009 330.00 333.62 321.22 322.70 49,821 -11.68(-3.49%)
Oct 29, 2009 319.69 338.11 319.69 334.38 44,667 +16.33(+5.13%)
Oct 28, 2009 324.00 324.72 316.85 318.05 43,500 -4.45(-1.38%)
Oct 27, 2009 330.60 330.93 322.50 322.50 14,435 -5.13(-1.57%)
Oct 26, 2009 331.30 334.29 326.97 327.63 22,819 -1.42(-0.43%)
Oct 23, 2009 333.00 333.00 328.83 329.05 22,165 -1.65(-0.50%)
Oct 22, 2009 325.00 332.46 323.65 330.70 18,979 +5.82(+1.79%)
Oct 21, 2009 326.68 331.57 322.63 324.88 16,384 -4.53(-1.38%)
Oct 20, 2009 325.42 332.47 324.46 329.41 38,018 -6.64(-1.98%)
Oct 19, 2009 338.88 340.00 322.52 336.05 29,371 +0.11(+0.03%)
Oct 16, 2009 335.05 338.00 333.45 335.94 28,612 -4.06(-1.19%)
Oct 15, 2009 337.55 342.64 337.55 340.00 17,565 +2.45(+0.73%)
Oct 14, 2009 343.75 345.00 337.15 337.55 39,095 -1.32(-0.39%)
Oct 13, 2009 340.65 343.64 338.87 338.87 17,553 -4.88(-1.42%)
Oct 12, 2009 342.81 344.76 340.75 343.75 7,669 +0.10(+0.03%)
Oct 09, 2009 344.00 344.00 339.02 343.65 18,054 -0.12(-0.03%)
Oct 08, 2009 338.95 347.50 336.59 343.77 39,087 +4.87(+1.44%)
Oct 07, 2009 329.65 339.74 328.85 338.90 22,785 +6.10(+1.83%)
Oct 06, 2009 326.15 332.80 326.15 332.80 31,649 +2.77(+0.84%)
Oct 05, 2009 322.21 330.03 318.69 330.03 19,328 +10.18(+3.18%)
Oct 02, 2009 322.75 327.12 318.49 319.85 44,943 -8.13(-2.48%)
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.