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 (%)
Feb 27, 2009 274.08 276.58 265.81 265.81 0 -13.27(-4.75%)
Feb 26, 2009 282.25 287.25 276.04 279.08 68,890 -5.93(-2.08%)
Feb 25, 2009 284.71 285.54 274.50 285.01 67,414 +0.30(+0.11%)
Feb 24, 2009 269.00 284.71 265.00 284.71 94,236 +13.45(+4.96%)
Feb 23, 2009 292.53 298.00 270.00 271.26 75,009 -16.02(-5.58%)
Feb 20, 2009 278.74 290.84 275.58 287.28 0 +0.46(+0.16%)
Feb 19, 2009 301.00 306.21 286.82 286.82 55,313 -8.24(-2.79%)
Feb 18, 2009 295.00 301.48 293.60 295.06 44,452 +1.04(+0.35%)
Feb 17, 2009 304.33 305.00 294.02 294.02 55,481 -14.92(-4.83%)
Feb 13, 2009 316.02 316.02 308.01 308.94 0 -7.08(-2.24%)
Feb 12, 2009 304.00 317.75 302.96 316.02 67,703 +5.53(+1.78%)
Feb 11, 2009 299.00 310.83 299.00 310.49 49,259 +16.44(+5.59%)
Feb 10, 2009 306.98 306.98 294.05 294.05 71,410 -10.95(-3.59%)
Feb 09, 2009 305.00 305.01 299.00 305.00 35,543 +1.67(+0.55%)
Feb 06, 2009 290.99 304.99 288.97 303.33 0 +7.34(+2.48%)
Feb 05, 2009 290.39 297.25 285.88 295.99 52,379 +5.60(+1.93%)
Feb 04, 2009 290.01 299.54 287.68 290.39 71,250 -6.11(-2.06%)
Feb 03, 2009 294.97 309.12 290.00 296.50 128,259 +14.50(+5.14%)
Feb 02, 2009 270.45 284.92 267.66 282.00 45,729 +11.97(+4.43%)
Jan 30, 2009 290.04 290.04 270.03 270.03 0 -13.72(-4.84%)
Jan 29, 2009 301.00 301.99 283.29 283.75 59,488 -23.85(-7.75%)
Jan 28, 2009 293.02 307.70 290.48 307.60 64,261 +17.35(+5.98%)
Jan 27, 2009 286.00 290.25 282.68 290.25 23,774 +10.92(+3.91%)
Jan 26, 2009 285.50 293.61 279.33 279.33 30,839 -10.35(-3.57%)
Jan 23, 2009 280.00 289.68 280.00 289.68 0 +4.53(+1.59%)
Jan 22, 2009 282.68 299.60 282.68 285.15 55,752 -12.85(-4.31%)
Jan 21, 2009 290.00 305.00 285.91 298.00 61,172 +14.99(+5.30%)
Jan 20, 2009 295.00 307.91 282.10 283.01 78,865 -14.49(-4.87%)
Jan 16, 2009 302.99 307.50 294.03 297.50 0 +7.49(+2.58%)
Jan 15, 2009 286.59 308.96 280.00 290.01 112,336 +6.76(+2.39%)
Jan 14, 2009 297.00 299.20 283.25 283.25 51,473 -20.30(-6.69%)
Jan 13, 2009 295.00 306.16 294.50 303.55 57,422 +8.55(+2.90%)
Jan 12, 2009 302.00 302.54 295.00 295.00 49,674 -3.55(-1.19%)
Jan 09, 2009 304.50 304.54 293.31 298.55 37,367 -3.50(-1.16%)
Jan 08, 2009 299.99 309.50 297.45 302.05 46,251 +8.30(+2.83%)
Jan 07, 2009 310.00 310.00 292.76 293.75 29,669 -20.15(-6.42%)
Jan 06, 2009 299.75 313.90 298.00 313.90 49,938 +17.65(+5.96%)
Jan 05, 2009 296.00 300.22 289.44 296.25 33,348 +0.35(+0.12%)
Jan 02, 2009 297.00 297.00 289.13 295.90 0 -3.10(-1.04%)
Jan 01, 2009 293.98 299.00 282.00 299.00 0 +0.00(+0.00%)
Dec 31, 2008 293.98 299.00 282.00 299.00 38,815 +6.00(+2.05%)
Dec 30, 2008 286.00 293.00 278.62 293.00 34,303 +10.99(+3.90%)
Dec 29, 2008 282.56 284.74 277.52 282.01 23,390 -0.55(-0.19%)
Dec 26, 2008 283.26 285.94 273.29 282.56 0 -0.69(-0.24%)
Dec 24, 2008 276.21 283.25 273.72 283.25 12,803 +7.04(+2.55%)
Dec 23, 2008 277.75 286.51 275.01 276.21 51,001 -4.04(-1.44%)
Dec 22, 2008 291.20 294.84 275.71 280.25 40,747 -10.25(-3.53%)
Dec 19, 2008 292.25 299.72 289.00 290.50 44,413 -1.40(-0.48%)
Dec 18, 2008 300.00 307.14 291.90 291.90 39,715 -11.16(-3.68%)
Dec 17, 2008 305.00 308.99 301.16 303.06 26,053 -7.89(-2.54%)
Dec 16, 2008 299.95 310.95 297.99 310.95 55,014 +11.00(+3.67%)
Dec 15, 2008 298.05 303.60 294.35 299.95 26,859 +1.70(+0.57%)
Dec 12, 2008 295.00 304.85 293.50 298.25 0 -1.06(-0.35%)
Dec 11, 2008 304.25 312.00 298.20 299.31 55,381 -8.03(-2.61%)
Dec 10, 2008 303.40 311.71 303.00 307.34 40,375 +3.94(+1.30%)
Dec 09, 2008 305.08 309.35 292.43 303.40 73,109 -8.54(-2.74%)
Dec 08, 2008 300.00 311.94 298.01 311.94 97,153 +14.04(+4.71%)
Dec 05, 2008 279.99 297.90 276.61 297.90 0 +13.78(+4.85%)
Dec 04, 2008 288.98 298.96 278.58 284.12 47,648 -7.33(-2.52%)
Dec 03, 2008 275.41 294.38 259.99 291.45 55,726 +21.20(+7.84%)
Dec 02, 2008 261.97 275.87 256.50 270.25 71,040 +25.00(+10.19%)
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.