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 (%)
Sep 30, 2008 375.00 390.45 351.50 351.50 29,383 +26.50(+8.15%)
Sep 29, 2008 393.98 393.98 325.00 325.00 29,773 -60.50(-15.69%)
Sep 26, 2008 399.00 401.50 384.50 385.50 20,037 -21.29(-5.23%)
Sep 25, 2008 401.50 406.79 398.50 406.79 14,994 +2.29(+0.57%)
Sep 24, 2008 450.00 421.50 401.67 404.50 15,705 -7.75(-1.88%)
Sep 23, 2008 409.00 424.95 396.99 412.25 39,927 +0.66(+0.16%)
Sep 22, 2008 455.01 455.01 408.67 411.59 27,700 -68.41(-14.25%)
Sep 19, 2008 437.00 480.00 380.10 480.00 0 +32.80(+7.33%)
Sep 18, 2008 384.00 447.20 369.14 447.20 85,024 +76.95(+20.78%)
Sep 17, 2008 363.00 393.97 362.00 370.25 89,859 -4.25(-1.13%)
Sep 16, 2008 343.00 374.68 333.00 374.50 103,524 +31.50(+9.18%)
Sep 15, 2008 364.99 364.99 343.00 343.00 64,110 -19.15(-5.29%)
Sep 12, 2008 364.70 367.00 362.00 362.15 0 -2.38(-0.65%)
Sep 11, 2008 370.41 371.00 362.86 364.53 33,005 -9.13(-2.44%)
Sep 10, 2008 364.89 379.49 363.62 373.66 52,908 +12.91(+3.58%)
Sep 09, 2008 377.50 379.40 360.75 360.75 59,164 -15.75(-4.18%)
Sep 08, 2008 381.50 389.93 370.14 376.50 44,327 +0.00(+0.00%)
Sep 05, 2008 359.00 376.50 358.23 376.50 0 +16.90(+4.70%)
Sep 04, 2008 367.15 367.15 359.60 359.60 24,771 -7.55(-2.06%)
Sep 03, 2008 369.00 369.99 364.75 367.15 23,422 -1.95(-0.53%)
Sep 02, 2008 369.00 371.00 363.63 369.10 28,540 -0.90(-0.24%)
Aug 29, 2008 368.00 370.00 361.00 370.00 0 +1.15(+0.31%)
Aug 28, 2008 365.18 368.85 360.34 368.85 28,538 +4.85(+1.33%)
Aug 27, 2008 356.10 364.19 354.21 364.00 22,173 +4.01(+1.11%)
Aug 26, 2008 351.62 360.00 351.62 359.99 36,150 +8.94(+2.55%)
Aug 25, 2008 360.50 361.26 351.05 351.05 45,804 -13.10(-3.60%)
Aug 22, 2008 358.25 364.15 355.50 364.15 0 +3.86(+1.07%)
Aug 21, 2008 360.25 362.26 357.04 360.29 11,485 -2.71(-0.75%)
Aug 20, 2008 360.75 363.00 357.34 363.00 37,526 +6.50(+1.82%)
Aug 19, 2008 357.75 362.40 356.50 356.50 35,852 -2.75(-0.77%)
Aug 18, 2008 370.00 370.00 359.25 359.25 43,053 -12.60(-3.39%)
Aug 15, 2008 363.10 371.85 363.10 371.85 0 +6.85(+1.88%)
Aug 14, 2008 356.77 365.00 356.77 365.00 27,765 +7.20(+2.01%)
Aug 13, 2008 362.40 363.96 357.00 357.80 29,309 -2.80(-0.78%)
Aug 12, 2008 365.45 368.43 360.60 360.60 33,912 -6.85(-1.86%)
Aug 11, 2008 370.01 370.48 364.01 367.45 29,758 -2.55(-0.69%)
Aug 08, 2008 361.05 370.00 361.05 370.00 31,168 +9.75(+2.71%)
Aug 07, 2008 366.13 370.00 360.00 360.25 52,187 -5.35(-1.46%)
Aug 06, 2008 365.00 375.21 363.50 365.60 44,718 -4.49(-1.21%)
Aug 05, 2008 371.99 372.67 358.14 370.09 56,019 +7.84(+2.16%)
Aug 04, 2008 370.00 370.00 362.25 362.25 26,837 -8.21(-2.22%)
Aug 01, 2008 367.50 370.46 361.26 370.46 21,293 +7.46(+2.06%)
Jul 31, 2008 365.00 368.95 363.00 363.00 17,463 -6.75(-1.83%)
Jul 30, 2008 373.46 373.46 363.11 369.75 52,687 -5.05(-1.35%)
Jul 29, 2008 374.80 374.80 355.00 374.80 38,957 +19.00(+5.34%)
Jul 28, 2008 364.00 371.01 355.76 355.80 46,922 -7.50(-2.06%)
Jul 25, 2008 361.00 366.04 360.46 363.30 47,722 +2.25(+0.62%)
Jul 24, 2008 371.00 372.93 361.05 361.05 68,156 -13.70(-3.66%)
Jul 23, 2008 380.01 380.01 361.57 374.75 73,086 -4.30(-1.13%)
Jul 22, 2008 350.01 379.05 344.01 379.05 73,087 +23.55(+6.62%)
Jul 21, 2008 364.75 366.99 349.59 355.50 74,544 -5.25(-1.46%)
Jul 18, 2008 349.84 360.75 339.23 360.75 54,567 +13.17(+3.79%)
Jul 17, 2008 347.99 347.99 323.06 347.58 77,053 -2.42(-0.69%)
Jul 16, 2008 320.00 350.00 316.10 350.00 120,669 +33.20(+10.48%)
Jul 15, 2008 329.00 332.32 315.90 316.80 144,922 -17.01(-5.10%)
Jul 14, 2008 348.01 350.00 333.00 333.81 49,598 -14.81(-4.25%)
Jul 11, 2008 355.00 370.00 344.00 348.62 76,360 -9.43(-2.63%)
Jul 10, 2008 361.51 362.90 354.18 358.05 27,227 -4.20(-1.16%)
Jul 09, 2008 373.99 374.29 362.25 362.25 27,814 -12.25(-3.27%)
Jul 08, 2008 356.20 374.50 353.00 374.50 53,644 +18.30(+5.14%)
Jul 07, 2008 359.75 366.50 356.00 356.20 24,547 -4.30(-1.19%)
Jul 04, 2008 360.37 363.39 360.00 360.50 12,092 +0.00(+0.00%)
Jul 03, 2008 360.37 363.39 360.00 360.50 12,092 -2.00(-0.55%)
Jul 02, 2008 369.50 374.91 362.50 362.50 28,024 -8.30(-2.24%)
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.