Skip to main content

Markel Corp (NY: MKL )

1,524.66 -2.68 (-0.18%)
Streaming Delayed Price Updated: 10:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 336.00 336.19 333.50 334.00 29,100 -2.20(-0.65%)
Jan 30, 2006 330.50 336.20 330.00 336.20 66,200 +5.20(+1.57%)
Jan 27, 2006 323.00 331.50 322.95 331.00 46,200 +7.50(+2.32%)
Jan 26, 2006 327.25 329.50 321.51 323.50 50,400 -3.66(-1.12%)
Jan 25, 2006 323.25 327.16 323.25 327.16 15,000 +4.16(+1.29%)
Jan 24, 2006 327.00 327.65 322.73 323.00 16,400 -4.70(-1.43%)
Jan 23, 2006 326.00 328.00 325.20 327.70 20,000 +1.70(+0.52%)
Jan 20, 2006 329.50 329.50 326.00 326.00 10,900 -2.95(-0.90%)
Jan 19, 2006 330.00 330.00 326.00 328.95 10,900 -0.54(-0.16%)
Jan 18, 2006 330.20 330.80 328.02 329.49 12,800 -0.71(-0.22%)
Jan 17, 2006 330.65 331.17 329.00 330.20 18,900 -0.45(-0.14%)
Jan 13, 2006 329.70 331.00 328.00 330.65 33,500 +1.65(+0.50%)
Jan 12, 2006 329.00 332.30 328.23 329.00 31,600 -0.46(-0.14%)
Jan 11, 2006 329.70 331.00 327.77 329.46 41,700 -0.74(-0.22%)
Jan 10, 2006 328.80 330.20 327.00 330.20 43,800 +1.40(+0.43%)
Jan 09, 2006 326.00 328.80 326.00 328.80 16,000 +2.70(+0.83%)
Jan 06, 2006 322.25 326.70 322.25 326.10 8,400 +3.43(+1.06%)
Jan 05, 2006 321.00 323.56 320.12 322.67 17,700 +2.12(+0.66%)
Jan 04, 2006 320.00 322.11 319.00 320.55 26,100 +1.05(+0.33%)
Jan 03, 2006 315.50 319.50 315.50 319.50 20,600 +2.45(+0.77%)
Dec 30, 2005 315.00 317.69 312.50 317.05 8,300 +1.55(+0.49%)
Dec 29, 2005 316.50 316.99 315.00 315.50 7,900 -0.55(-0.17%)
Dec 28, 2005 315.75 317.59 315.71 316.05 8,300 -1.41(-0.44%)
Dec 27, 2005 318.31 319.99 317.05 317.46 8,000 -0.85(-0.27%)
Dec 23, 2005 318.50 319.85 316.88 318.31 7,100 -0.19(-0.06%)
Dec 22, 2005 317.98 319.21 315.75 318.50 15,000 +1.50(+0.47%)
Dec 21, 2005 316.15 318.50 315.81 317.00 18,000 +2.79(+0.89%)
Dec 20, 2005 312.89 314.53 312.50 314.21 17,100 +1.71(+0.55%)
Dec 19, 2005 312.00 312.50 311.50 312.50 12,500 +2.20(+0.71%)
Dec 16, 2005 312.20 313.00 308.50 310.30 25,100 +0.05(+0.02%)
Dec 15, 2005 309.05 310.50 309.05 310.25 8,800 -0.75(-0.24%)
Dec 14, 2005 308.12 311.90 308.00 311.00 13,500 +1.90(+0.61%)
Dec 13, 2005 310.00 311.09 307.41 309.10 30,400 -0.25(-0.08%)
Dec 12, 2005 312.00 315.00 308.14 309.35 29,600 -3.40(-1.09%)
Dec 09, 2005 312.00 314.00 311.60 312.75 12,300 +0.10(+0.03%)
Dec 08, 2005 310.35 314.99 310.19 312.65 33,900 +0.35(+0.11%)
Dec 07, 2005 313.50 314.11 309.00 312.30 17,900 -1.70(-0.54%)
Dec 06, 2005 313.50 315.49 313.01 314.00 24,000 -0.49(-0.16%)
Dec 05, 2005 317.50 317.60 313.00 314.49 20,800 -3.01(-0.95%)
Dec 02, 2005 316.25 318.40 316.25 317.50 15,200 -0.40(-0.13%)
Dec 01, 2005 316.35 318.50 315.80 317.90 19,400 +0.65(+0.20%)
Nov 30, 2005 318.40 318.74 314.50 317.25 14,500 -0.44(-0.14%)
Nov 29, 2005 317.85 317.95 317.02 317.69 10,000 -0.16(-0.05%)
Nov 28, 2005 316.50 318.73 316.50 317.85 9,300 -1.00(-0.31%)
Nov 25, 2005 319.00 319.00 318.28 318.85 1,800 -0.15(-0.05%)
Nov 23, 2005 319.00 319.25 318.00 319.00 6,400 +0.05(+0.02%)
Nov 22, 2005 318.50 319.50 317.60 318.95 8,800 -0.55(-0.17%)
Nov 21, 2005 319.00 319.80 318.00 319.50 8,200 +0.50(+0.16%)
Nov 18, 2005 315.00 319.38 315.00 319.00 13,400 +2.97(+0.94%)
Nov 17, 2005 316.75 317.00 314.51 316.03 10,400 -0.07(-0.02%)
Nov 16, 2005 316.00 316.40 313.75 316.10 6,700 -1.45(-0.46%)
Nov 15, 2005 319.00 319.50 316.11 317.55 10,400 -1.45(-0.45%)
Nov 14, 2005 318.00 319.10 316.50 319.00 11,100 +0.35(+0.11%)
Nov 11, 2005 317.60 319.00 317.56 318.65 6,900 +0.71(+0.22%)
Nov 10, 2005 318.00 318.90 316.00 317.94 12,200 -0.87(-0.27%)
Nov 09, 2005 318.95 320.00 317.50 318.81 11,200 -0.14(-0.04%)
Nov 08, 2005 317.30 319.00 317.00 318.95 9,800 -0.15(-0.05%)
Nov 07, 2005 319.00 320.51 318.00 319.10 7,200 -0.40(-0.13%)
Nov 04, 2005 321.50 321.50 318.01 319.50 28,700 -3.50(-1.08%)
Nov 03, 2005 324.00 328.99 320.00 323.00 42,200 -2.25(-0.69%)
Nov 02, 2005 316.25 325.25 315.00 325.25 20,500 +7.89(+2.49%)
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.