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

Markel Corp (NY: MKL )

1,615.83 +0.68 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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, 2007 461.00 466.75 461.40 465.50 39,600 +4.50(+0.98%)
Jul 30, 2007 466.50 466.50 460.00 461.00 29,000 -4.01(-0.86%)
Jul 27, 2007 461.95 467.50 461.29 465.01 24,600 +3.06(+0.66%)
Jul 26, 2007 461.50 462.50 457.50 461.95 22,400 +2.40(+0.52%)
Jul 25, 2007 463.00 466.24 459.25 459.55 22,200 -4.00(-0.86%)
Jul 24, 2007 469.58 469.58 461.70 463.55 30,200 -4.08(-0.87%)
Jul 23, 2007 469.99 469.99 466.50 467.63 10,000 -2.36(-0.50%)
Jul 20, 2007 468.05 470.55 466.06 469.99 16,700 -0.01(-0.00%)
Jul 19, 2007 469.90 475.32 468.81 470.00 17,200 +0.10(+0.02%)
Jul 18, 2007 474.50 474.50 465.40 469.90 18,700 -3.13(-0.66%)
Jul 17, 2007 473.20 475.38 472.01 473.03 14,100 -2.12(-0.45%)
Jul 16, 2007 480.85 480.85 471.52 475.15 14,600 -3.75(-0.78%)
Jul 13, 2007 462.95 483.48 462.95 478.90 8,200 -1.91(-0.40%)
Jul 12, 2007 481.05 481.30 477.35 480.81 14,700 +1.73(+0.36%)
Jul 11, 2007 476.87 481.73 473.59 479.08 22,300 +2.21(+0.46%)
Jul 10, 2007 483.40 485.39 474.13 476.87 17,200 -8.41(-1.73%)
Jul 09, 2007 493.00 493.00 485.00 485.28 18,900 -4.21(-0.86%)
Jul 06, 2007 483.50 489.99 481.94 489.49 10,700 +7.69(+1.60%)
Jul 05, 2007 484.25 485.33 480.96 481.80 11,700 -4.42(-0.91%)
Jul 03, 2007 489.29 489.39 484.75 486.22 5,800 -1.08(-0.22%)
Jul 02, 2007 485.60 488.96 483.60 487.30 16,200 +2.74(+0.57%)
Jun 29, 2007 478.29 488.97 478.29 484.56 36,700 +4.86(+1.01%)
Jun 28, 2007 480.00 482.32 475.63 479.70 30,500 +0.50(+0.10%)
Jun 27, 2007 470.28 479.20 468.04 479.20 36,000 +7.95(+1.69%)
Jun 26, 2007 476.98 477.94 468.70 471.25 32,200 -4.35(-0.91%)
Jun 25, 2007 479.00 482.65 471.43 475.60 29,100 -2.45(-0.51%)
Jun 22, 2007 481.00 484.98 478.05 478.05 22,200 -0.35(-0.07%)
Jun 21, 2007 476.30 482.11 476.30 478.40 17,300 +0.30(+0.06%)
Jun 20, 2007 473.50 483.54 471.41 478.10 23,900 +2.63(+0.55%)
Jun 19, 2007 468.75 475.47 466.95 475.47 21,800 +8.33(+1.78%)
Jun 18, 2007 472.99 473.00 467.14 467.14 29,200 -1.81(-0.39%)
Jun 15, 2007 475.70 476.50 466.22 468.95 29,800 -7.75(-1.63%)
Jun 14, 2007 476.12 479.76 472.75 476.70 16,400 -1.25(-0.26%)
Jun 13, 2007 477.05 480.00 475.00 477.95 17,400 -0.10(-0.02%)
Jun 12, 2007 483.53 483.53 476.66 478.05 18,500 -6.70(-1.38%)
Jun 11, 2007 475.70 484.99 475.70 484.75 9,200 +9.05(+1.90%)
Jun 08, 2007 477.50 478.69 472.75 475.70 16,100 -3.67(-0.77%)
Jun 07, 2007 491.00 491.00 478.00 479.37 22,100 -8.98(-1.84%)
Jun 06, 2007 484.30 490.00 483.89 488.35 12,900 +3.05(+0.63%)
Jun 05, 2007 493.95 495.00 485.01 485.30 22,800 -7.99(-1.62%)
Jun 04, 2007 490.50 493.29 485.06 493.29 22,800 +4.29(+0.88%)
Jun 01, 2007 494.00 495.84 484.80 489.00 39,700 -4.00(-0.81%)
May 31, 2007 496.00 496.01 488.22 493.00 28,100 -2.20(-0.44%)
May 30, 2007 487.85 495.20 486.94 495.20 33,700 +5.35(+1.09%)
May 29, 2007 488.70 490.35 484.90 489.85 13,000 +1.25(+0.26%)
May 25, 2007 489.12 492.96 488.60 488.60 12,400 +0.74(+0.15%)
May 24, 2007 489.10 491.71 487.86 487.86 14,000 -3.14(-0.64%)
May 23, 2007 490.50 491.99 487.76 491.00 25,500 -1.00(-0.20%)
May 22, 2007 482.74 492.49 480.40 492.00 24,700 +7.30(+1.51%)
May 21, 2007 487.50 487.50 482.82 484.70 25,000 -4.77(-0.97%)
May 18, 2007 483.09 494.42 483.09 489.47 28,000 +5.56(+1.15%)
May 17, 2007 483.36 485.58 483.00 483.91 23,000 +2.51(+0.52%)
May 16, 2007 478.01 484.28 477.08 481.40 30,500 +3.39(+0.71%)
May 15, 2007 470.74 480.00 470.01 478.01 43,900 +8.27(+1.76%)
May 14, 2007 471.00 474.79 469.56 469.74 16,100 +3.74(+0.80%)
May 11, 2007 466.00 469.94 464.38 466.00 31,900 -2.81(-0.60%)
May 10, 2007 472.01 473.90 468.81 468.81 16,500 -3.08(-0.65%)
May 09, 2007 474.00 474.00 468.75 471.89 20,900 -0.86(-0.18%)
May 08, 2007 470.50 475.49 468.51 472.75 23,800 +3.25(+0.69%)
May 07, 2007 466.20 470.72 464.75 469.50 24,000 +2.99(+0.64%)
May 04, 2007 463.30 471.30 461.35 466.51 38,600 +3.21(+0.69%)
May 03, 2007 467.99 468.49 462.46 463.30 32,800 -3.95(-0.85%)
May 02, 2007 465.00 469.49 461.19 467.25 42,400 +6.25(+1.36%)
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.