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

Markel Corp (NY: MKL )

1,597.02 +15.96 (+1.01%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 6, 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, 2007 484.05 489.32 483.00 484.00 22,000 -1.95(-0.40%)
Sep 27, 2007 476.50 488.99 474.48 485.95 40,800 +10.95(+2.31%)
Sep 26, 2007 470.53 476.75 470.14 475.00 19,300 +4.47(+0.95%)
Sep 25, 2007 472.65 478.00 469.13 470.53 11,200 -4.95(-1.04%)
Sep 24, 2007 476.10 481.00 472.52 475.48 19,200 -5.58(-1.16%)
Sep 21, 2007 482.00 483.26 478.15 481.06 13,200 +1.04(+0.22%)
Sep 20, 2007 470.00 483.00 469.81 480.02 23,900 +11.37(+2.43%)
Sep 19, 2007 472.29 475.99 465.80 468.65 36,000 -3.57(-0.76%)
Sep 18, 2007 470.25 473.00 467.01 472.22 28,500 -0.78(-0.16%)
Sep 17, 2007 473.00 477.04 470.00 473.00 12,700 -3.87(-0.81%)
Sep 14, 2007 475.00 477.66 469.01 476.87 10,700 +1.87(+0.39%)
Sep 13, 2007 473.70 476.65 471.42 475.00 15,100 +0.00(+0.00%)
Sep 12, 2007 479.95 479.95 472.02 475.00 12,600 -3.00(-0.63%)
Sep 11, 2007 480.95 482.00 475.09 478.00 16,400 -2.95(-0.61%)
Sep 10, 2007 485.00 486.40 475.05 480.95 21,700 -1.05(-0.22%)
Sep 07, 2007 478.00 483.27 477.15 482.00 20,000 -0.88(-0.18%)
Sep 06, 2007 485.30 486.98 479.51 482.88 21,000 -2.42(-0.50%)
Sep 05, 2007 490.00 493.94 485.30 485.30 18,000 -8.73(-1.77%)
Sep 04, 2007 477.00 494.03 477.00 494.03 17,700 +18.37(+3.86%)
Aug 31, 2007 476.05 478.25 471.39 475.66 12,900 +1.61(+0.34%)
Aug 30, 2007 473.34 476.50 470.00 474.05 7,100 +0.71(+0.15%)
Aug 29, 2007 469.00 475.00 468.02 473.34 19,400 +7.34(+1.58%)
Aug 28, 2007 483.50 486.09 466.00 466.00 21,600 -15.79(-3.28%)
Aug 27, 2007 485.00 494.64 480.41 481.79 16,900 -7.21(-1.47%)
Aug 24, 2007 491.50 491.50 482.94 489.00 19,300 -3.76(-0.76%)
Aug 23, 2007 499.00 502.99 490.95 492.76 31,900 -7.24(-1.45%)
Aug 22, 2007 497.05 502.47 494.00 500.00 15,800 +1.00(+0.20%)
Aug 21, 2007 486.23 499.00 485.41 499.00 21,000 +12.77(+2.63%)
Aug 20, 2007 480.50 492.58 480.50 486.23 23,400 +10.25(+2.15%)
Aug 17, 2007 472.00 476.60 466.30 475.98 17,700 +5.83(+1.24%)
Aug 16, 2007 463.00 470.15 462.75 470.15 37,700 +3.38(+0.72%)
Aug 15, 2007 462.00 470.00 462.00 466.77 16,400 +0.77(+0.17%)
Aug 14, 2007 477.51 481.00 465.01 466.00 31,800 -12.84(-2.68%)
Aug 13, 2007 487.64 487.87 475.92 478.84 36,200 -8.80(-1.80%)
Aug 10, 2007 507.50 511.98 482.55 487.64 56,200 -28.86(-5.59%)
Aug 09, 2007 516.29 521.99 500.00 516.50 60,700 +0.21(+0.04%)
Aug 08, 2007 494.09 516.29 491.00 516.29 87,700 +22.20(+4.49%)
Aug 07, 2007 475.98 495.00 477.45 494.09 56,300 +18.11(+3.80%)
Aug 06, 2007 464.00 475.98 463.08 475.98 30,000 +11.54(+2.48%)
Aug 03, 2007 468.16 468.70 464.44 464.44 18,500 -2.79(-0.60%)
Aug 02, 2007 468.80 472.15 465.28 467.23 28,000 +0.84(+0.18%)
Aug 01, 2007 465.29 468.37 461.23 466.39 32,300 +0.89(+0.19%)
Jul 31, 2007 461.00 466.75 461.40 465.50 39,600 +4.50(+0.98%)
Jul 30, 2007 466.50 466.50 460.00 461.00 29,000 -4.01(-0.86%)
Jul 27, 2007 461.95 467.50 461.29 465.01 24,600 +3.06(+0.66%)
Jul 26, 2007 461.50 462.50 457.50 461.95 22,400 +2.40(+0.52%)
Jul 25, 2007 463.00 466.24 459.25 459.55 22,200 -4.00(-0.86%)
Jul 24, 2007 469.58 469.58 461.70 463.55 30,200 -4.08(-0.87%)
Jul 23, 2007 469.99 469.99 466.50 467.63 10,000 -2.36(-0.50%)
Jul 20, 2007 468.05 470.55 466.06 469.99 16,700 -0.01(-0.00%)
Jul 19, 2007 469.90 475.32 468.81 470.00 17,200 +0.10(+0.02%)
Jul 18, 2007 474.50 474.50 465.40 469.90 18,700 -3.13(-0.66%)
Jul 17, 2007 473.20 475.38 472.01 473.03 14,100 -2.12(-0.45%)
Jul 16, 2007 480.85 480.85 471.52 475.15 14,600 -3.75(-0.78%)
Jul 13, 2007 462.95 483.48 462.95 478.90 8,200 -1.91(-0.40%)
Jul 12, 2007 481.05 481.30 477.35 480.81 14,700 +1.73(+0.36%)
Jul 11, 2007 476.87 481.73 473.59 479.08 22,300 +2.21(+0.46%)
Jul 10, 2007 483.40 485.39 474.13 476.87 17,200 -8.41(-1.73%)
Jul 09, 2007 493.00 493.00 485.00 485.28 18,900 -4.21(-0.86%)
Jul 06, 2007 483.50 489.99 481.94 489.49 10,700 +7.69(+1.60%)
Jul 05, 2007 484.25 485.33 480.96 481.80 11,700 -4.42(-0.91%)
Jul 03, 2007 489.29 489.39 484.75 486.22 5,800 -1.08(-0.22%)
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.