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

Markel Corp (NY: MKL )

1,436.52 -14.43 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2007 488.00 488.00 483.13 485.10 21,100 -1.15(-0.24%)
Jan 30, 2007 485.40 488.90 484.99 486.25 28,700 +1.79(+0.37%)
Jan 29, 2007 483.10 488.90 482.01 484.46 44,500 +1.36(+0.28%)
Jan 26, 2007 491.95 491.95 477.61 483.10 46,300 -8.90(-1.81%)
Jan 25, 2007 495.00 497.12 487.95 492.00 53,200 +0.00(+0.00%)
Jan 24, 2007 496.94 497.74 489.20 492.00 35,400 -4.94(-0.99%)
Jan 23, 2007 495.90 497.68 493.45 496.94 16,600 +1.04(+0.21%)
Jan 22, 2007 501.10 501.10 495.00 495.90 28,700 -3.21(-0.64%)
Jan 19, 2007 497.56 501.00 496.07 499.11 25,500 +1.96(+0.39%)
Jan 18, 2007 502.00 503.65 497.15 497.15 24,300 -3.90(-0.78%)
Jan 17, 2007 504.50 504.50 498.00 501.05 31,300 -4.84(-0.96%)
Jan 16, 2007 498.00 505.89 477.14 505.89 36,100 +9.39(+1.89%)
Jan 12, 2007 494.00 496.80 490.00 496.50 20,600 +2.50(+0.51%)
Jan 11, 2007 487.50 498.24 487.30 494.00 41,800 +6.80(+1.40%)
Jan 10, 2007 482.25 491.61 482.25 487.20 37,800 +4.00(+0.83%)
Jan 09, 2007 481.00 486.30 480.20 483.20 42,100 +3.20(+0.67%)
Jan 08, 2007 479.30 480.41 474.53 480.00 86,400 +1.50(+0.31%)
Jan 05, 2007 479.00 480.00 477.50 478.50 22,900 -1.40(-0.29%)
Jan 04, 2007 480.25 482.05 478.08 479.90 53,500 +1.60(+0.33%)
Jan 03, 2007 485.00 487.59 476.13 478.30 50,100 -1.80(-0.37%)
Dec 29, 2006 478.01 481.12 477.25 480.10 10,900 +2.09(+0.44%)
Dec 28, 2006 485.00 485.00 478.00 478.01 18,600 -3.49(-0.72%)
Dec 27, 2006 478.50 482.53 477.55 481.50 10,100 +4.50(+0.94%)
Dec 26, 2006 475.09 477.20 474.00 477.00 18,900 +6.97(+1.48%)
Dec 22, 2006 472.80 479.19 466.00 470.03 28,500 -2.77(-0.59%)
Dec 21, 2006 487.74 494.00 472.80 472.80 39,500 -6.69(-1.40%)
Dec 20, 2006 471.95 479.50 471.25 479.49 19,100 +9.49(+2.02%)
Dec 19, 2006 470.40 471.75 465.00 470.00 18,400 +1.10(+0.23%)
Dec 18, 2006 466.70 470.75 466.10 468.90 11,100 +4.15(+0.89%)
Dec 15, 2006 465.00 470.99 463.39 464.75 23,200 +1.75(+0.38%)
Dec 14, 2006 453.00 463.00 450.75 463.00 33,100 +10.00(+2.21%)
Dec 13, 2006 453.85 454.86 451.60 453.00 12,100 +0.10(+0.02%)
Dec 12, 2006 457.00 457.00 450.01 452.90 26,300 -3.59(-0.79%)
Dec 11, 2006 460.00 460.00 455.65 456.49 14,500 -2.34(-0.51%)
Dec 08, 2006 460.75 461.50 458.25 458.83 13,700 -0.02(-0.00%)
Dec 07, 2006 461.00 462.00 458.00 458.85 15,700 -4.14(-0.89%)
Dec 06, 2006 464.75 464.89 459.45 462.99 24,100 +0.88(+0.19%)
Dec 05, 2006 455.70 463.50 455.05 462.11 22,100 +7.37(+1.62%)
Dec 04, 2006 452.10 455.47 449.02 454.74 19,100 +4.49(+1.00%)
Dec 01, 2006 448.21 450.25 446.50 450.25 30,100 +2.50(+0.56%)
Nov 30, 2006 446.35 450.74 445.00 447.75 44,300 +3.35(+0.75%)
Nov 29, 2006 444.25 446.00 440.00 444.40 23,300 +2.50(+0.57%)
Nov 28, 2006 439.95 445.74 437.02 441.90 40,100 +2.65(+0.60%)
Nov 27, 2006 447.00 447.13 438.20 439.25 27,100 -7.75(-1.73%)
Nov 24, 2006 449.90 449.97 447.00 447.00 6,400 -2.90(-0.64%)
Nov 22, 2006 452.46 454.71 448.50 449.90 16,600 -2.56(-0.57%)
Nov 21, 2006 454.00 456.00 450.00 452.46 14,600 +0.41(+0.09%)
Nov 20, 2006 456.25 456.25 452.02 452.05 12,100 -3.29(-0.72%)
Nov 17, 2006 452.95 456.00 449.00 455.34 18,700 +6.39(+1.42%)
Nov 16, 2006 450.25 450.25 444.68 448.95 25,000 +1.19(+0.27%)
Nov 15, 2006 448.00 451.49 447.25 447.76 19,500 -0.24(-0.05%)
Nov 14, 2006 451.00 454.69 445.00 448.00 44,500 +0.00(+0.00%)
Nov 13, 2006 443.00 449.54 443.00 448.00 29,700 +9.00(+2.05%)
Nov 10, 2006 437.90 444.00 433.20 439.00 63,400 +3.00(+0.69%)
Nov 09, 2006 431.50 438.00 431.49 436.00 27,000 +4.50(+1.04%)
Nov 08, 2006 425.30 435.55 425.30 431.50 29,600 +8.00(+1.89%)
Nov 07, 2006 422.99 425.00 422.44 423.50 15,800 +3.75(+0.89%)
Nov 06, 2006 414.50 424.00 414.50 419.75 30,300 +8.75(+2.13%)
Nov 03, 2006 406.75 413.35 406.75 411.00 13,400 +3.40(+0.83%)
Nov 02, 2006 414.90 415.75 407.50 407.60 18,800 -7.15(-1.72%)
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.