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 (%)
Jul 31, 2012 426.15 432.06 426.15 432.06 13,207 +5.92(+1.39%)
Jul 30, 2012 432.50 432.50 424.39 426.14 12,717 -7.39(-1.70%)
Jul 27, 2012 432.00 433.69 430.31 433.53 4,053 +2.08(+0.48%)
Jul 26, 2012 431.95 431.99 428.41 431.45 15,274 +4.95(+1.16%)
Jul 25, 2012 427.85 428.57 425.99 426.50 5,801 +2.35(+0.55%)
Jul 24, 2012 426.31 427.45 420.00 424.15 5,621 -4.85(-1.13%)
Jul 23, 2012 431.75 431.83 425.89 429.00 26,679 -4.04(-0.93%)
Jul 20, 2012 429.95 441.51 428.84 433.04 20,972 +2.03(+0.47%)
Jul 19, 2012 428.42 431.84 423.95 431.01 13,915 +4.01(+0.94%)
Jul 18, 2012 430.39 431.84 426.91 427.00 8,786 -3.09(-0.72%)
Jul 17, 2012 430.68 431.93 427.00 430.09 4,706 +2.04(+0.48%)
Jul 16, 2012 428.60 430.13 425.86 428.05 2,745 +0.32(+0.07%)
Jul 13, 2012 425.95 430.51 425.15 427.73 19,302 +2.23(+0.52%)
Jul 12, 2012 423.71 429.73 423.51 425.50 6,888 -1.00(-0.23%)
Jul 11, 2012 432.35 433.00 423.62 426.50 18,826 -6.41(-1.48%)
Jul 10, 2012 433.99 434.03 430.55 432.91 8,196 +1.66(+0.38%)
Jul 09, 2012 430.81 433.06 430.06 431.25 13,754 -2.28(-0.53%)
Jul 06, 2012 435.00 436.96 428.46 433.53 21,570 -5.26(-1.20%)
Jul 05, 2012 439.98 442.87 438.32 438.79 21,129 -3.21(-0.73%)
Jul 03, 2012 441.55 442.51 438.00 442.00 7,088 -1.75(-0.39%)
Jul 02, 2012 440.73 443.98 432.00 443.75 24,627 +2.05(+0.46%)
Jun 29, 2012 436.05 441.70 433.56 441.70 20,712 +8.62(+1.99%)
Jun 28, 2012 429.85 434.52 429.35 433.08 15,795 +0.14(+0.03%)
Jun 27, 2012 426.34 434.49 423.34 432.94 11,270 +7.51(+1.77%)
Jun 26, 2012 423.05 428.50 423.05 425.43 11,114 +2.64(+0.62%)
Jun 25, 2012 423.00 425.32 421.00 422.79 11,767 -3.31(-0.78%)
Jun 22, 2012 424.25 429.60 424.25 426.10 18,316 +3.50(+0.83%)
Jun 21, 2012 434.87 434.87 422.60 422.60 14,356 -11.78(-2.71%)
Jun 20, 2012 433.50 435.59 431.00 434.38 10,844 -1.24(-0.28%)
Jun 19, 2012 436.11 441.11 434.00 435.62 15,871 -0.17(-0.04%)
Jun 18, 2012 430.99 438.08 430.99 435.79 15,253 +1.69(+0.39%)
Jun 15, 2012 432.50 434.10 430.98 434.10 27,474 -0.44(-0.10%)
Jun 14, 2012 432.55 435.69 431.01 434.54 16,366 +0.41(+0.09%)
Jun 13, 2012 433.51 435.28 430.44 434.13 9,023 -0.47(-0.11%)
Jun 12, 2012 434.05 435.54 430.92 434.60 15,136 +0.88(+0.20%)
Jun 11, 2012 438.20 441.86 433.72 433.72 15,358 -5.04(-1.15%)
Jun 08, 2012 439.05 442.85 436.00 438.76 64,707 -2.00(-0.45%)
Jun 07, 2012 445.03 445.96 439.26 440.76 11,932 -1.82(-0.41%)
Jun 06, 2012 437.86 446.99 437.86 442.58 24,831 +9.02(+2.08%)
Jun 05, 2012 430.25 433.56 430.25 433.56 8,783 +3.26(+0.76%)
Jun 04, 2012 433.48 435.38 430.22 430.30 11,226 -1.50(-0.35%)
Jun 01, 2012 437.00 437.60 431.80 431.80 22,514 -6.69(-1.53%)
May 31, 2012 434.75 439.70 431.76 438.49 24,265 +4.24(+0.98%)
May 30, 2012 434.47 436.00 432.00 434.25 15,974 -1.00(-0.23%)
May 29, 2012 437.77 441.26 433.51 435.25 17,125 +1.56(+0.36%)
May 25, 2012 440.06 441.58 433.30 433.69 25,942 -7.85(-1.78%)
May 24, 2012 435.06 441.54 434.00 441.54 11,881 +6.52(+1.50%)
May 23, 2012 435.98 437.10 433.71 435.02 9,001 -2.81(-0.64%)
May 22, 2012 435.13 439.11 433.89 437.83 39,885 +3.48(+0.80%)
May 21, 2012 435.36 436.73 433.03 434.35 14,498 +2.18(+0.50%)
May 18, 2012 439.67 441.71 432.17 432.17 23,551 -6.71(-1.53%)
May 17, 2012 442.27 444.09 436.57 438.88 39,221 -2.12(-0.48%)
May 16, 2012 445.65 445.65 440.02 441.00 18,680 -2.00(-0.45%)
May 15, 2012 438.56 443.75 437.59 443.00 30,738 +4.37(+1.00%)
May 14, 2012 442.73 445.00 438.53 438.63 18,924 -6.37(-1.43%)
May 11, 2012 446.49 449.42 443.03 445.00 12,172 -0.62(-0.14%)
May 10, 2012 443.44 450.92 443.44 445.62 30,923 +7.18(+1.64%)
May 09, 2012 439.25 442.78 438.44 438.44 12,221 -2.09(-0.47%)
May 08, 2012 441.50 443.65 439.57 440.53 18,439 -3.12(-0.70%)
May 07, 2012 444.82 448.07 440.60 443.65 35,432 -1.25(-0.28%)
May 04, 2012 440.59 446.71 440.59 444.90 25,985 +4.21(+0.96%)
May 03, 2012 443.79 446.06 439.93 440.69 31,414 -3.84(-0.86%)
May 02, 2012 439.91 445.92 439.91 444.53 15,221 +2.24(+0.51%)
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.