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, 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%)
Jul 01, 2008 367.00 376.33 366.00 370.80 45,035 +3.80(+1.04%)
Jun 30, 2008 375.00 375.00 367.00 367.00 30,668 -0.30(-0.08%)
Jun 27, 2008 375.01 377.00 367.30 367.30 40,392 -7.75(-2.07%)
Jun 26, 2008 380.00 383.99 375.05 375.05 40,447 -6.25(-1.64%)
Jun 25, 2008 391.75 391.75 381.30 381.30 55,581 -4.68(-1.21%)
Jun 24, 2008 388.00 390.00 380.17 385.98 68,469 +0.83(+0.22%)
Jun 23, 2008 394.50 395.50 385.15 385.15 20,068 -6.70(-1.71%)
Jun 20, 2008 392.86 398.00 388.99 391.85 36,249 -5.10(-1.28%)
Jun 19, 2008 399.50 399.50 391.01 396.95 27,813 -2.70(-0.68%)
Jun 18, 2008 400.01 404.29 399.00 399.65 23,303 -1.35(-0.34%)
Jun 17, 2008 406.25 406.25 400.19 401.00 12,988 -8.50(-2.08%)
Jun 16, 2008 409.00 409.50 404.50 409.50 14,606 +0.51(+0.12%)
Jun 13, 2008 409.95 409.95 403.01 408.99 12,902 +0.99(+0.24%)
Jun 12, 2008 407.99 410.50 403.48 408.00 17,903 +5.90(+1.47%)
Jun 11, 2008 409.97 410.31 401.80 402.10 13,728 -7.75(-1.89%)
Jun 10, 2008 410.50 411.94 403.83 409.85 19,628 +6.50(+1.61%)
Jun 09, 2008 411.32 414.25 403.35 403.35 51,088 +1.10(+0.27%)
Jun 06, 2008 413.50 414.75 402.25 402.25 24,274 -13.25(-3.19%)
Jun 05, 2008 411.21 415.50 408.50 415.50 31,551 +6.29(+1.54%)
Jun 04, 2008 408.44 411.62 408.00 409.21 36,037 -0.79(-0.19%)
Jun 03, 2008 410.00 411.06 407.25 410.00 25,293 +2.75(+0.68%)
Jun 02, 2008 419.01 419.01 405.00 407.25 37,303 +2.60(+0.64%)
May 30, 2008 408.75 408.75 403.79 404.65 39,258 -2.98(-0.73%)
May 29, 2008 401.10 408.49 401.10 407.63 23,366 +4.37(+1.08%)
May 28, 2008 407.00 407.00 401.00 403.26 25,054 -3.79(-0.93%)
May 27, 2008 401.00 407.05 400.02 407.05 19,801 +6.05(+1.51%)
May 26, 2008 402.50 406.00 401.00 401.00 0 +0.00(+0.00%)
May 23, 2008 402.50 406.00 401.00 401.00 40,117 -1.50(-0.37%)
May 22, 2008 401.00 405.02 398.35 402.50 39,383 +1.49(+0.37%)
May 21, 2008 404.00 405.53 401.01 401.01 29,797 -1.50(-0.37%)
May 20, 2008 405.19 405.95 402.00 402.51 25,756 -2.68(-0.66%)
May 19, 2008 403.00 406.00 402.18 405.19 24,587 +2.18(+0.54%)
May 16, 2008 402.00 405.23 402.00 403.01 23,086 -3.06(-0.75%)
May 15, 2008 404.88 406.08 401.96 406.07 46,391 +1.09(+0.27%)
May 14, 2008 405.99 409.69 403.00 404.98 39,922 -1.01(-0.25%)
May 13, 2008 409.50 409.50 401.48 405.99 61,482 -3.51(-0.86%)
May 12, 2008 415.55 415.55 402.33 409.50 55,363 -7.75(-1.86%)
May 09, 2008 428.00 428.00 417.25 417.25 10,110 -9.00(-2.11%)
May 08, 2008 417.01 426.25 417.01 426.25 24,160 +6.25(+1.49%)
May 07, 2008 430.50 430.50 420.00 420.00 19,533 -9.20(-2.14%)
May 06, 2008 424.00 429.20 419.32 429.20 13,337 +5.20(+1.23%)
May 05, 2008 417.75 425.80 416.51 424.00 40,648 +5.40(+1.29%)
May 02, 2008 420.00 420.00 416.00 418.60 33,737 -1.40(-0.33%)
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.