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 28, 2012 452.07 459.13 450.37 458.49 16,074 +5.80(+1.28%)
Sep 27, 2012 454.74 455.73 451.56 452.69 9,311 -0.06(-0.01%)
Sep 26, 2012 454.40 457.63 452.12 452.75 18,224 +0.33(+0.07%)
Sep 25, 2012 457.00 459.90 452.41 452.42 21,510 -1.79(-0.39%)
Sep 24, 2012 452.84 459.26 452.49 454.21 16,598 +0.91(+0.20%)
Sep 21, 2012 451.02 455.00 445.81 453.30 51,095 +9.05(+2.04%)
Sep 20, 2012 446.10 449.84 443.67 444.25 24,777 -3.55(-0.79%)
Sep 19, 2012 444.40 449.69 442.16 447.80 17,380 +4.45(+1.00%)
Sep 18, 2012 442.80 447.78 442.02 443.35 10,775 +1.79(+0.41%)
Sep 17, 2012 442.25 446.49 440.00 441.56 9,441 -3.66(-0.82%)
Sep 14, 2012 444.42 451.87 442.93 445.22 16,219 +0.23(+0.05%)
Sep 13, 2012 438.05 444.99 438.05 444.99 9,336 +4.99(+1.13%)
Sep 12, 2012 439.32 441.47 437.36 440.00 6,540 +0.30(+0.07%)
Sep 11, 2012 436.75 440.47 436.75 439.70 9,362 +1.05(+0.24%)
Sep 10, 2012 432.20 438.77 432.20 438.65 6,845 +5.65(+1.30%)
Sep 07, 2012 433.70 439.87 431.33 433.00 28,862 -0.38(-0.09%)
Sep 06, 2012 435.00 437.56 432.00 433.38 38,938 -0.67(-0.15%)
Sep 05, 2012 435.94 439.99 433.22 434.05 10,977 -1.80(-0.41%)
Sep 04, 2012 435.00 436.53 432.74 435.85 16,076 +0.95(+0.22%)
Aug 31, 2012 434.86 439.78 434.60 434.90 26,304 +3.30(+0.76%)
Aug 30, 2012 429.40 432.69 429.40 431.60 9,511 -1.40(-0.32%)
Aug 29, 2012 435.20 435.96 432.27 433.00 5,807 +1.25(+0.29%)
Aug 27, 2012 436.85 438.87 431.75 431.75 4,656 -3.82(-0.88%)
Aug 24, 2012 436.99 438.05 435.00 435.57 19,006 +0.07(+0.02%)
Aug 23, 2012 442.04 442.04 433.09 435.50 11,235 -5.00(-1.14%)
Aug 22, 2012 441.10 443.00 439.33 440.50 11,353 -0.43(-0.10%)
Aug 21, 2012 439.72 442.34 437.89 440.93 18,106 +2.38(+0.54%)
Aug 20, 2012 439.20 444.02 438.37 438.55 11,312 +0.06(+0.01%)
Aug 17, 2012 437.44 439.99 434.52 438.49 6,773 +2.29(+0.52%)
Aug 16, 2012 433.00 438.18 433.00 436.20 14,984 +3.95(+0.91%)
Aug 15, 2012 430.20 433.64 430.02 432.25 8,049 +0.02(+0.00%)
Aug 14, 2012 436.45 439.45 431.85 432.23 5,614 -3.96(-0.91%)
Aug 13, 2012 433.40 437.99 432.71 436.19 17,360 +3.14(+0.73%)
Aug 10, 2012 432.11 435.74 431.42 433.05 11,417 -1.45(-0.33%)
Aug 09, 2012 434.51 444.83 430.05 434.50 16,281 +2.91(+0.67%)
Aug 08, 2012 428.00 431.84 426.99 431.59 4,876 +2.89(+0.67%)
Aug 07, 2012 427.66 431.97 426.39 428.70 6,876 +0.87(+0.20%)
Aug 06, 2012 429.54 429.54 426.36 427.83 6,335 +0.23(+0.05%)
Aug 03, 2012 425.01 428.12 424.02 427.60 8,777 +5.70(+1.35%)
Aug 02, 2012 429.11 429.11 420.74 421.90 9,069 -6.65(-1.55%)
Aug 01, 2012 432.10 432.99 427.00 428.55 5,639 -3.51(-0.81%)
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%)
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.