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 (%)
Nov 30, 2005 318.40 318.74 314.50 317.25 14,500 -0.44(-0.14%)
Nov 29, 2005 317.85 317.95 317.02 317.69 10,000 -0.16(-0.05%)
Nov 28, 2005 316.50 318.73 316.50 317.85 9,300 -1.00(-0.31%)
Nov 25, 2005 319.00 319.00 318.28 318.85 1,800 -0.15(-0.05%)
Nov 23, 2005 319.00 319.25 318.00 319.00 6,400 +0.05(+0.02%)
Nov 22, 2005 318.50 319.50 317.60 318.95 8,800 -0.55(-0.17%)
Nov 21, 2005 319.00 319.80 318.00 319.50 8,200 +0.50(+0.16%)
Nov 18, 2005 315.00 319.38 315.00 319.00 13,400 +2.97(+0.94%)
Nov 17, 2005 316.75 317.00 314.51 316.03 10,400 -0.07(-0.02%)
Nov 16, 2005 316.00 316.40 313.75 316.10 6,700 -1.45(-0.46%)
Nov 15, 2005 319.00 319.50 316.11 317.55 10,400 -1.45(-0.45%)
Nov 14, 2005 318.00 319.10 316.50 319.00 11,100 +0.35(+0.11%)
Nov 11, 2005 317.60 319.00 317.56 318.65 6,900 +0.71(+0.22%)
Nov 10, 2005 318.00 318.90 316.00 317.94 12,200 -0.87(-0.27%)
Nov 09, 2005 318.95 320.00 317.50 318.81 11,200 -0.14(-0.04%)
Nov 08, 2005 317.30 319.00 317.00 318.95 9,800 -0.15(-0.05%)
Nov 07, 2005 319.00 320.51 318.00 319.10 7,200 -0.40(-0.13%)
Nov 04, 2005 321.50 321.50 318.01 319.50 28,700 -3.50(-1.08%)
Nov 03, 2005 324.00 328.99 320.00 323.00 42,200 -2.25(-0.69%)
Nov 02, 2005 316.25 325.25 315.00 325.25 20,500 +7.89(+2.49%)
Nov 01, 2005 316.50 318.49 315.50 317.36 23,500 -0.64(-0.20%)
Oct 31, 2005 316.75 318.99 316.50 318.00 11,300 +2.00(+0.63%)
Oct 28, 2005 313.10 316.34 313.10 316.00 11,300 +3.31(+1.06%)
Oct 27, 2005 316.75 317.94 312.65 312.69 11,200 -3.50(-1.11%)
Oct 26, 2005 316.65 316.90 314.68 316.19 4,800 -1.06(-0.33%)
Oct 25, 2005 319.00 319.00 316.01 317.25 18,800 -2.49(-0.78%)
Oct 24, 2005 317.25 320.75 317.00 319.74 7,200 +1.92(+0.60%)
Oct 21, 2005 316.25 317.82 315.00 317.82 11,100 -0.18(-0.06%)
Oct 20, 2005 316.50 319.00 316.50 318.00 12,100 +1.50(+0.47%)
Oct 19, 2005 312.00 317.00 311.50 316.50 12,100 +4.83(+1.55%)
Oct 18, 2005 317.30 317.36 311.00 311.67 17,400 -5.63(-1.77%)
Oct 17, 2005 316.00 317.30 315.00 317.30 3,900 +1.73(+0.55%)
Oct 14, 2005 318.00 318.00 313.25 315.57 12,100 -1.87(-0.59%)
Oct 13, 2005 316.10 320.00 316.00 317.44 8,400 +0.84(+0.27%)
Oct 12, 2005 320.61 320.61 316.00 316.60 14,000 -4.51(-1.40%)
Oct 11, 2005 325.50 328.50 321.11 321.11 13,300 -4.88(-1.50%)
Oct 10, 2005 322.95 326.20 322.95 325.99 5,600 +2.94(+0.91%)
Oct 07, 2005 324.50 327.38 322.91 323.05 11,000 -1.95(-0.60%)
Oct 06, 2005 328.55 329.05 323.67 325.00 8,100 -4.05(-1.23%)
Oct 05, 2005 330.00 330.00 327.50 329.05 19,100 -1.95(-0.59%)
Oct 04, 2005 330.00 332.49 330.00 331.00 11,200 +0.95(+0.29%)
Oct 03, 2005 330.50 333.00 329.40 330.05 13,300 -0.45(-0.14%)
Sep 30, 2005 331.00 331.00 327.01 330.50 14,100 -2.25(-0.68%)
Sep 29, 2005 326.00 333.00 325.76 332.75 56,400 +6.03(+1.85%)
Sep 28, 2005 314.95 326.88 314.00 326.72 46,100 +11.77(+3.74%)
Sep 27, 2005 309.70 315.30 309.41 314.95 31,400 +5.25(+1.70%)
Sep 26, 2005 315.50 317.49 308.70 309.70 27,700 -4.30(-1.37%)
Sep 23, 2005 314.00 317.35 313.50 314.00 19,300 -2.25(-0.71%)
Sep 22, 2005 319.90 319.95 315.00 316.25 30,400 -2.74(-0.86%)
Sep 21, 2005 327.95 327.95 316.50 318.99 18,600 -9.21(-2.81%)
Sep 20, 2005 330.99 334.75 328.20 328.20 15,800 -2.25(-0.68%)
Sep 19, 2005 328.00 330.50 325.10 330.45 6,400 +2.58(+0.79%)
Sep 16, 2005 327.50 328.12 325.67 327.87 3,700 +0.87(+0.27%)
Sep 15, 2005 326.96 328.50 325.02 327.00 9,600 +0.70(+0.21%)
Sep 14, 2005 327.25 327.25 325.50 326.30 5,200 -0.20(-0.06%)
Sep 13, 2005 323.50 330.74 322.50 326.50 23,600 +3.05(+0.94%)
Sep 12, 2005 322.50 323.76 320.02 323.45 8,400 +0.45(+0.14%)
Sep 09, 2005 323.00 324.00 323.00 323.00 5,700 -0.74(-0.23%)
Sep 08, 2005 325.50 325.50 323.50 323.74 6,100 -1.07(-0.33%)
Sep 07, 2005 321.00 325.90 321.00 324.81 8,600 +2.11(+0.65%)
Sep 06, 2005 324.45 326.50 322.57 322.70 21,900 -2.75(-0.84%)
Sep 02, 2005 326.45 326.50 324.75 325.45 7,900 -0.95(-0.29%)
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.