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 (%)
Sep 30, 2010 344.59 349.99 343.65 344.59 10,978 -0.21(-0.06%)
Sep 29, 2010 343.49 347.10 340.49 344.80 19,887 +1.30(+0.38%)
Sep 28, 2010 344.50 346.57 342.22 343.50 535 -1.50(-0.43%)
Sep 27, 2010 342.00 347.02 341.59 345.00 17,945 -2.48(-0.71%)
Sep 24, 2010 341.49 347.48 339.52 347.48 25,906 +10.48(+3.11%)
Sep 23, 2010 338.10 341.89 336.64 337.00 22,336 -4.38(-1.28%)
Sep 22, 2010 342.42 345.42 339.32 341.38 16,759 -2.12(-0.62%)
Sep 21, 2010 344.45 346.41 341.81 343.50 16,498 -2.05(-0.59%)
Sep 20, 2010 339.00 345.55 336.36 345.55 22,547 +6.99(+2.06%)
Sep 17, 2010 338.56 342.35 337.30 338.56 17,474 -5.35(-1.56%)
Sep 15, 2010 335.07 343.91 334.82 343.91 15,365 +6.68(+1.98%)
Sep 14, 2010 336.85 338.72 333.88 337.23 22,189 -1.57(-0.46%)
Sep 13, 2010 338.08 338.80 331.96 338.80 22,300 +2.25(+0.67%)
Sep 10, 2010 337.82 338.04 334.32 336.55 7,434 -2.09(-0.62%)
Sep 09, 2010 337.85 339.38 332.55 338.64 12,676 +3.15(+0.94%)
Sep 08, 2010 330.42 335.49 329.05 335.49 12,241 +5.43(+1.65%)
Sep 07, 2010 337.26 338.74 330.06 330.06 12,827 -8.14(-2.41%)
Sep 03, 2010 337.50 339.16 333.87 338.20 14,660 +2.44(+0.73%)
Sep 02, 2010 332.00 336.00 330.43 335.76 15,695 +2.16(+0.65%)
Sep 01, 2010 330.45 333.69 321.80 333.60 52,143 +5.88(+1.79%)
Aug 31, 2010 322.30 327.72 320.71 327.72 24,035 +4.97(+1.54%)
Aug 30, 2010 326.76 327.23 322.75 322.75 13,344 -5.77(-1.76%)
Aug 27, 2010 328.52 329.05 325.22 328.52 20,243 +1.91(+0.58%)
Aug 26, 2010 328.00 335.00 325.00 326.61 3,161 -4.99(-1.50%)
Aug 25, 2010 325.26 331.60 324.66 331.60 16,796 +6.15(+1.89%)
Aug 24, 2010 326.07 332.98 325.45 325.45 26,864 -2.12(-0.65%)
Aug 23, 2010 327.40 333.54 327.40 327.57 17,443 +1.30(+0.40%)
Aug 20, 2010 327.62 332.25 326.24 326.27 19,969 -0.35(-0.11%)
Aug 19, 2010 330.33 331.78 326.30 326.62 20,473 -4.71(-1.42%)
Aug 18, 2010 333.27 336.52 331.29 331.33 13,493 -1.94(-0.58%)
Aug 17, 2010 329.56 335.64 329.56 333.27 26,658 +8.07(+2.48%)
Aug 16, 2010 323.35 330.46 323.35 325.20 20,145 +1.10(+0.34%)
Aug 13, 2010 324.10 333.35 324.04 324.10 25,791 -6.90(-2.08%)
Aug 12, 2010 322.50 332.25 322.31 331.00 25,628 +4.38(+1.34%)
Aug 11, 2010 331.00 332.69 326.13 326.62 33,756 -8.38(-2.50%)
Aug 10, 2010 336.73 338.69 334.84 335.00 25,520 -6.99(-2.04%)
Aug 09, 2010 330.00 341.99 322.00 341.99 42,349 +4.10(+1.21%)
Aug 06, 2010 337.89 342.36 335.87 337.89 9,027 -4.86(-1.42%)
Aug 05, 2010 341.97 344.73 341.20 342.75 7,995 -3.11(-0.90%)
Aug 04, 2010 341.30 346.10 341.19 345.86 15,595 +4.07(+1.19%)
Aug 03, 2010 342.55 343.89 340.31 341.79 188 -3.83(-1.11%)
Aug 02, 2010 342.90 346.86 339.61 345.62 28,855 +7.62(+2.25%)
Jul 30, 2010 338.00 339.36 334.62 338.00 12,825 +0.12(+0.04%)
Jul 29, 2010 338.50 341.26 336.19 337.88 11,166 +2.78(+0.83%)
Jul 28, 2010 335.10 343.65 335.10 335.10 131 -8.12(-2.37%)
Jul 27, 2010 348.32 349.00 341.79 343.22 15,987 -4.93(-1.42%)
Jul 26, 2010 340.50 348.15 340.50 348.15 23,472 +8.87(+2.61%)
Jul 23, 2010 339.75 341.40 337.77 339.28 36,405 -2.04(-0.60%)
Jul 22, 2010 339.12 342.12 338.00 341.32 19,582 +4.37(+1.30%)
Jul 21, 2010 336.15 340.95 334.95 336.95 25,837 -3.05(-0.90%)
Jul 20, 2010 334.50 343.29 334.50 340.00 19,821 +2.67(+0.79%)
Jul 19, 2010 339.37 340.36 335.73 337.33 10,254 -0.43(-0.13%)
Jul 16, 2010 337.76 345.78 337.38 337.76 30,260 -10.74(-3.08%)
Jul 15, 2010 352.99 352.99 347.06 348.50 17,621 -3.44(-0.98%)
Jul 14, 2010 349.00 354.34 348.00 351.94 21,754 +0.60(+0.17%)
Jul 13, 2010 349.54 354.22 348.98 351.34 22,437 +3.94(+1.13%)
Jul 12, 2010 346.98 349.60 345.90 347.40 21,098 +0.82(+0.24%)
Jul 09, 2010 346.58 347.60 333.55 346.58 41,154 +14.75(+4.45%)
Jul 08, 2010 327.75 334.22 327.00 331.83 74,073 +5.83(+1.79%)
Jul 07, 2010 330.00 337.75 321.12 326.00 115,238 -6.58(-1.98%)
Jul 06, 2010 337.71 340.60 331.74 332.58 37,257 -4.42(-1.31%)
Jul 02, 2010 337.00 341.48 336.31 337.00 12,899 -2.62(-0.77%)
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.