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

Markel Corp (NY: MKL )

1,462.36 -17.29 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
May 24, 2011 413.90 417.90 413.40 414.98 19,470 +2.03(+0.49%)
May 23, 2011 411.12 415.96 409.99 412.95 26,443 -1.47(-0.35%)
May 20, 2011 417.18 418.74 414.42 414.42 16,821 -4.33(-1.03%)
May 19, 2011 420.00 420.00 416.00 418.75 12,444 +0.25(+0.06%)
May 18, 2011 416.85 418.96 416.42 418.50 17,971 +2.05(+0.49%)
May 17, 2011 410.05 416.75 410.05 416.45 27,223 +1.25(+0.30%)
May 16, 2011 413.00 417.05 413.00 415.20 43,389 +1.08(+0.26%)
May 13, 2011 414.15 414.93 410.75 414.12 18,993 -0.38(-0.09%)
May 12, 2011 405.36 415.00 403.75 414.50 24,334 +10.75(+2.66%)
May 11, 2011 406.25 408.45 402.70 403.75 18,614 -4.29(-1.05%)
May 10, 2011 405.57 408.04 403.66 408.04 17,481 +2.67(+0.66%)
May 09, 2011 407.50 408.02 404.14 405.37 16,060 -2.75(-0.67%)
May 06, 2011 412.91 414.91 404.17 408.12 28,374 -1.97(-0.48%)
May 05, 2011 411.25 412.00 409.19 410.09 11,440 -2.82(-0.68%)
May 04, 2011 415.49 415.49 411.72 412.91 11,638 -1.51(-0.36%)
May 03, 2011 415.50 415.50 412.50 414.42 12,552 -1.83(-0.44%)
May 02, 2011 415.84 416.65 414.96 416.25 23,867 -1.03(-0.25%)
Apr 29, 2011 417.00 418.56 415.00 417.28 11,897 -2.61(-0.62%)
Apr 28, 2011 416.58 419.89 414.98 419.89 23,380 +1.91(+0.46%)
Apr 27, 2011 412.96 417.98 410.97 417.98 23,414 +4.90(+1.19%)
Apr 26, 2011 413.30 415.00 411.98 413.08 16,026 -0.44(-0.11%)
Apr 25, 2011 414.00 414.00 411.60 413.52 6,111 -2.42(-0.58%)
Apr 21, 2011 415.44 417.27 413.85 415.94 8,279 +0.74(+0.18%)
Apr 20, 2011 414.75 418.11 414.00 415.20 12,763 +1.21(+0.29%)
Apr 19, 2011 414.37 414.37 412.65 413.99 11,991 -0.01(-0.00%)
Apr 18, 2011 410.92 415.33 410.92 414.00 23,989 -0.68(-0.16%)
Apr 15, 2011 414.56 414.68 412.90 414.68 16,237 +0.11(+0.03%)
Apr 14, 2011 415.86 416.88 414.02 414.57 12,307 -2.82(-0.68%)
Apr 13, 2011 421.22 422.26 416.70 417.39 11,650 -2.86(-0.68%)
Apr 12, 2011 421.00 422.17 418.30 420.25 9,870 -4.85(-1.14%)
Apr 11, 2011 425.51 426.08 421.00 425.10 18,615 -0.58(-0.14%)
Apr 08, 2011 425.00 430.26 425.00 425.68 24,929 +2.18(+0.51%)
Apr 07, 2011 424.25 427.00 419.06 423.50 30,477 +0.54(+0.13%)
Apr 06, 2011 418.99 423.81 417.85 422.96 13,465 +3.96(+0.95%)
Apr 05, 2011 418.89 419.16 416.91 419.00 11,343 -1.87(-0.44%)
Apr 04, 2011 420.00 420.87 418.07 420.87 17,843 -0.02(-0.00%)
Apr 01, 2011 417.00 420.89 413.53 420.89 14,242 +6.44(+1.55%)
Mar 31, 2011 414.11 418.00 412.54 414.45 13,888 +0.05(+0.01%)
Mar 30, 2011 408.94 415.00 408.94 414.40 8,025 +5.40(+1.32%)
Mar 29, 2011 406.51 409.41 406.23 409.00 3,894 +3.88(+0.96%)
Mar 28, 2011 401.35 410.21 401.35 405.12 18,123 +3.63(+0.90%)
Mar 25, 2011 405.01 406.51 400.38 401.49 12,105 -3.82(-0.94%)
Mar 24, 2011 405.02 405.88 401.98 405.31 9,157 +0.31(+0.08%)
Mar 23, 2011 406.90 406.90 404.00 405.00 14,792 -3.53(-0.86%)
Mar 22, 2011 406.00 409.91 405.75 408.53 14,216 +2.53(+0.62%)
Mar 21, 2011 405.25 407.04 404.55 406.00 18,621 +3.93(+0.98%)
Mar 18, 2011 397.98 402.47 397.11 402.07 24,901 +6.87(+1.74%)
Mar 17, 2011 395.30 395.66 391.34 395.20 9,821 +4.05(+1.04%)
Mar 16, 2011 395.93 396.82 389.57 391.15 24,868 -3.60(-0.91%)
Mar 15, 2011 395.29 399.61 394.75 394.75 22,343 -3.58(-0.90%)
Mar 14, 2011 398.00 401.30 397.20 398.33 11,046 -5.07(-1.26%)
Mar 11, 2011 400.60 405.99 396.43 403.40 18,010 +0.93(+0.23%)
Mar 10, 2011 405.25 408.05 402.47 402.47 18,809 -6.18(-1.51%)
Mar 09, 2011 409.40 409.96 408.60 408.65 13,177 -0.45(-0.11%)
Mar 08, 2011 411.44 412.17 407.85 409.10 28,639 -2.35(-0.57%)
Mar 07, 2011 410.61 412.61 409.62 411.45 8,233 +1.03(+0.25%)
Mar 04, 2011 412.25 412.68 409.05 410.42 14,849 -1.83(-0.44%)
Mar 03, 2011 411.30 413.25 409.86 412.25 30,407 +2.76(+0.67%)
Mar 02, 2011 408.44 409.63 404.45 409.49 23,699 +2.24(+0.55%)
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.