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

Markel Corp (NY: MKL )

1,652.22 +15.66 (+0.96%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Aug 31, 2011 393.83 397.69 391.00 393.98 34,589 +0.38(+0.10%)
Aug 30, 2011 392.00 397.88 389.85 393.60 43,791 -1.50(-0.38%)
Aug 29, 2011 387.00 395.75 387.00 395.10 31,185 +11.70(+3.05%)
Aug 26, 2011 374.00 384.35 372.34 383.40 27,398 +3.15(+0.83%)
Aug 25, 2011 388.00 390.96 375.50 380.25 42,683 -7.65(-1.97%)
Aug 24, 2011 383.94 388.16 382.00 387.90 35,531 +3.11(+0.81%)
Aug 23, 2011 379.06 384.97 377.45 384.79 36,617 +6.00(+1.58%)
Aug 22, 2011 381.98 384.72 377.79 378.79 24,555 +1.75(+0.46%)
Aug 19, 2011 374.11 381.32 373.15 377.04 37,870 +0.45(+0.12%)
Aug 18, 2011 377.25 379.40 373.03 376.59 53,396 -7.04(-1.84%)
Aug 17, 2011 384.39 386.43 381.04 383.63 21,720 -0.78(-0.20%)
Aug 16, 2011 381.19 385.80 379.90 384.41 37,111 -0.39(-0.10%)
Aug 15, 2011 375.50 387.91 375.50 384.80 51,881 +13.21(+3.55%)
Aug 12, 2011 377.99 385.48 370.22 371.59 40,052 -5.38(-1.43%)
Aug 11, 2011 360.00 379.63 357.10 376.97 64,741 +18.29(+5.10%)
Aug 10, 2011 370.00 373.14 357.14 358.68 54,144 -17.07(-4.54%)
Aug 09, 2011 370.00 379.16 352.79 375.75 81,319 +23.75(+6.75%)
Aug 08, 2011 370.00 377.85 352.00 352.00 91,934 -29.48(-7.73%)
Aug 05, 2011 385.00 388.02 375.00 381.48 39,689 -1.97(-0.51%)
Aug 04, 2011 388.50 392.30 382.00 383.45 51,705 -7.54(-1.93%)
Aug 03, 2011 390.00 391.13 388.52 390.99 36,893 +0.99(+0.25%)
Aug 02, 2011 393.50 396.34 390.00 390.00 25,634 -4.20(-1.07%)
Aug 01, 2011 403.00 403.00 393.00 394.20 40,393 -6.22(-1.55%)
Jul 29, 2011 390.45 401.85 390.29 400.42 54,298 +8.07(+2.06%)
Jul 28, 2011 393.60 395.34 392.00 392.35 17,635 -1.23(-0.31%)
Jul 27, 2011 396.00 400.41 393.29 393.58 38,620 -3.67(-0.92%)
Jul 26, 2011 395.00 399.00 394.32 397.25 35,507 +1.12(+0.28%)
Jul 25, 2011 394.10 401.97 392.90 396.13 25,011 -2.84(-0.71%)
Jul 22, 2011 399.02 399.85 398.36 398.97 9,047 -2.21(-0.55%)
Jul 21, 2011 393.15 401.96 393.15 401.18 30,350 +8.06(+2.05%)
Jul 20, 2011 389.82 394.25 389.82 393.12 20,594 +2.44(+0.62%)
Jul 19, 2011 390.77 392.20 389.00 390.68 22,038 +1.81(+0.47%)
Jul 18, 2011 390.62 391.80 387.60 388.87 28,339 -3.28(-0.84%)
Jul 15, 2011 395.00 395.00 388.90 392.15 22,385 -2.29(-0.58%)
Jul 14, 2011 396.91 397.95 394.44 394.44 26,376 -2.27(-0.57%)
Jul 13, 2011 396.90 400.57 396.13 396.71 18,737 +0.22(+0.06%)
Jul 12, 2011 394.23 399.56 392.17 396.49 24,876 +0.73(+0.18%)
Jul 11, 2011 396.75 397.26 393.80 395.76 45,349 -3.35(-0.84%)
Jul 08, 2011 399.00 401.38 395.68 399.11 48,517 -2.64(-0.66%)
Jul 07, 2011 400.10 403.04 396.79 401.75 20,347 +2.63(+0.66%)
Jul 06, 2011 398.33 402.76 393.00 399.12 23,143 +0.09(+0.02%)
Jul 05, 2011 401.58 401.77 396.51 399.03 20,297 -2.82(-0.70%)
Jul 01, 2011 396.00 402.21 394.25 401.85 33,487 +5.04(+1.27%)
Jun 30, 2011 399.99 399.99 395.08 396.81 24,965 -2.37(-0.59%)
Jun 29, 2011 395.40 399.18 393.02 399.18 36,032 +5.68(+1.44%)
Jun 28, 2011 395.48 397.00 390.80 393.50 26,798 -1.56(-0.39%)
Jun 27, 2011 390.85 397.44 390.37 395.06 35,974 +3.36(+0.86%)
Jun 24, 2011 388.17 393.47 386.81 391.70 42,235 +3.57(+0.92%)
Jun 23, 2011 391.50 392.05 386.99 388.13 19,630 -4.78(-1.22%)
Jun 22, 2011 393.00 396.30 392.91 392.91 32,279 -1.25(-0.32%)
Jun 21, 2011 389.90 394.17 389.00 394.16 20,326 +5.32(+1.37%)
Jun 20, 2011 389.54 390.61 388.35 388.84 20,369 -2.36(-0.60%)
Jun 17, 2011 393.46 395.94 388.51 391.20 27,815 -0.46(-0.12%)
Jun 16, 2011 393.68 398.31 390.67 391.66 30,559 -1.47(-0.37%)
Jun 15, 2011 396.12 398.00 390.96 393.13 27,804 -4.97(-1.25%)
Jun 14, 2011 403.00 403.04 396.50 398.10 37,499 -2.90(-0.72%)
Jun 13, 2011 405.53 409.75 399.24 401.00 27,235 -3.50(-0.87%)
Jun 10, 2011 406.23 406.92 403.00 404.50 26,115 -3.06(-0.75%)
Jun 09, 2011 406.25 408.43 405.65 407.56 13,725 +1.90(+0.47%)
Jun 08, 2011 406.10 410.08 405.60 405.66 27,612 -1.66(-0.41%)
Jun 07, 2011 410.89 411.09 407.23 407.32 12,518 -1.68(-0.41%)
Jun 06, 2011 410.51 411.17 407.99 409.00 25,942 -3.25(-0.79%)
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.