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

Markel Corp (NY: MKL )

1,458.40 +9.06 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Mar 31, 2004 280.45 287.90 280.17 287.90 21,300 +7.85(+2.80%)
Mar 30, 2004 278.50 282.00 278.50 280.05 21,600 +2.05(+0.74%)
Mar 29, 2004 279.95 280.00 278.00 278.00 10,500 -1.91(-0.68%)
Mar 26, 2004 278.50 279.97 278.00 279.91 6,300 +0.36(+0.13%)
Mar 25, 2004 278.45 280.40 278.00 279.55 5,400 +0.60(+0.22%)
Mar 24, 2004 275.50 278.95 275.03 278.95 14,100 +2.65(+0.96%)
Mar 23, 2004 275.50 279.00 275.10 276.30 7,300 +1.30(+0.47%)
Mar 22, 2004 277.00 277.95 275.00 275.00 5,300 -3.00(-1.08%)
Mar 19, 2004 278.61 279.50 277.05 278.00 3,000 -0.51(-0.18%)
Mar 18, 2004 277.75 280.50 277.75 278.51 3,200 +0.51(+0.18%)
Mar 17, 2004 277.50 279.50 277.50 278.00 3,200 +1.50(+0.54%)
Mar 16, 2004 275.00 279.00 275.00 276.50 11,200 +0.75(+0.27%)
Mar 15, 2004 276.43 276.50 272.00 275.75 14,100 -1.68(-0.61%)
Mar 12, 2004 279.76 279.76 276.00 277.43 9,200 -2.32(-0.83%)
Mar 11, 2004 281.00 281.00 279.75 279.75 4,000 -2.75(-0.97%)
Mar 10, 2004 281.25 284.00 281.25 282.50 3,400 +1.25(+0.44%)
Mar 09, 2004 284.00 284.00 280.50 281.25 4,300 -2.87(-1.01%)
Mar 08, 2004 287.50 288.11 283.00 284.12 14,500 -3.38(-1.18%)
Mar 05, 2004 286.80 287.74 286.78 287.50 15,300 +1.70(+0.59%)
Mar 04, 2004 281.01 286.50 281.00 285.80 13,600 +4.80(+1.71%)
Mar 03, 2004 284.25 284.25 280.50 281.00 20,300 -2.40(-0.85%)
Mar 02, 2004 280.00 285.00 280.00 283.40 32,100 +2.90(+1.03%)
Mar 01, 2004 273.10 281.97 272.60 280.50 29,300 +8.34(+3.06%)
Feb 27, 2004 272.46 274.91 270.25 272.16 19,000 -0.29(-0.11%)
Feb 26, 2004 266.00 272.50 266.00 272.45 18,800 +5.85(+2.19%)
Feb 25, 2004 268.00 268.45 266.00 266.60 18,800 -1.00(-0.37%)
Feb 24, 2004 268.50 269.35 267.25 267.60 5,900 -1.30(-0.48%)
Feb 23, 2004 269.38 270.00 267.52 268.90 22,500 +0.52(+0.19%)
Feb 20, 2004 267.10 268.99 266.10 268.38 18,700 +0.88(+0.33%)
Feb 19, 2004 267.50 267.50 265.75 267.50 13,600 -0.10(-0.04%)
Feb 18, 2004 268.50 268.50 266.68 267.60 8,600 -1.40(-0.52%)
Feb 17, 2004 270.00 270.00 267.05 269.00 16,900 -0.52(-0.19%)
Feb 13, 2004 271.60 271.60 269.10 269.52 16,400 -2.64(-0.97%)
Feb 12, 2004 275.00 275.00 272.15 272.16 14,100 -3.24(-1.18%)
Feb 11, 2004 275.90 275.90 272.04 275.40 17,400 +0.00(+0.00%)
Feb 10, 2004 276.45 276.50 275.00 275.40 22,700 -1.00(-0.36%)
Feb 09, 2004 275.16 277.90 275.16 276.40 8,600 +2.24(+0.82%)
Feb 06, 2004 275.00 275.95 274.00 274.16 8,100 -0.34(-0.12%)
Feb 05, 2004 276.00 276.00 272.00 274.50 17,100 -1.55(-0.56%)
Feb 04, 2004 275.50 276.70 275.50 276.05 12,600 -0.45(-0.16%)
Feb 03, 2004 271.73 277.90 271.73 276.50 16,600 +4.77(+1.76%)
Feb 02, 2004 272.39 273.57 271.20 271.73 18,300 +0.34(+0.13%)
Jan 30, 2004 266.10 271.45 266.00 271.39 17,600 +5.39(+2.03%)
Jan 29, 2004 270.00 270.00 264.76 266.00 23,600 -4.60(-1.70%)
Jan 28, 2004 275.10 275.10 270.60 270.60 10,400 -4.50(-1.64%)
Jan 27, 2004 273.90 276.45 273.50 275.10 8,600 +0.70(+0.26%)
Jan 26, 2004 272.00 275.00 271.00 274.40 11,500 +2.40(+0.88%)
Jan 23, 2004 268.00 272.00 268.00 272.00 13,700 +5.00(+1.87%)
Jan 22, 2004 267.05 267.56 265.98 267.00 5,800 -0.50(-0.19%)
Jan 21, 2004 268.40 269.50 267.10 267.50 15,800 -0.90(-0.34%)
Jan 20, 2004 271.00 271.50 266.01 268.40 9,400 -2.10(-0.78%)
Jan 16, 2004 270.40 272.45 269.00 270.50 23,400 +2.00(+0.74%)
Jan 15, 2004 263.50 269.00 263.50 268.50 23,900 +5.96(+2.27%)
Jan 14, 2004 263.40 265.50 261.60 262.54 25,700 +0.14(+0.05%)
Jan 13, 2004 260.60 264.00 260.05 262.40 21,900 +2.30(+0.88%)
Jan 12, 2004 261.00 261.00 259.50 260.10 28,000 -1.30(-0.50%)
Jan 09, 2004 260.50 261.90 259.50 261.40 23,400 +0.20(+0.08%)
Jan 08, 2004 264.77 264.77 261.20 261.20 20,100 -3.90(-1.47%)
Jan 07, 2004 263.07 265.90 261.25 265.10 19,400 +2.04(+0.78%)
Jan 06, 2004 263.00 264.00 258.88 263.06 23,200 +1.06(+0.40%)
Jan 05, 2004 256.50 262.00 256.50 262.00 30,100 +6.50(+2.54%)
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.