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

Markel Corp (NY: MKL )

1,436.13 +7.62 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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, 2013 471.99 478.99 469.49 476.13 39,926 +5.67(+1.21%)
Jan 30, 2013 474.00 474.00 470.08 470.46 27,725 -4.09(-0.86%)
Jan 29, 2013 472.75 475.09 472.09 474.55 15,690 +1.47(+0.31%)
Jan 28, 2013 474.98 476.00 470.76 473.08 30,185 -2.92(-0.61%)
Jan 25, 2013 473.71 477.61 472.01 476.00 22,525 +1.20(+0.25%)
Jan 24, 2013 470.25 475.41 468.71 474.80 34,272 +5.07(+1.08%)
Jan 23, 2013 467.94 470.19 465.52 469.73 49,560 +2.74(+0.59%)
Jan 22, 2013 464.36 467.36 464.36 466.99 23,023 +3.96(+0.86%)
Jan 18, 2013 467.25 467.25 461.95 463.03 24,463 -4.64(-0.99%)
Jan 17, 2013 462.14 469.25 459.42 467.67 47,423 +8.37(+1.82%)
Jan 16, 2013 460.96 463.57 459.06 459.30 24,028 -2.11(-0.46%)
Jan 15, 2013 460.60 461.84 458.46 461.41 23,177 +0.49(+0.11%)
Jan 14, 2013 460.72 461.74 458.00 460.92 47,021 +1.79(+0.39%)
Jan 11, 2013 460.87 461.59 455.00 459.13 55,253 -3.16(-0.68%)
Jan 10, 2013 459.80 464.56 458.35 462.29 106,778 +7.29(+1.60%)
Jan 09, 2013 453.60 456.69 450.01 455.00 53,885 +3.80(+0.84%)
Jan 08, 2013 445.15 454.15 444.19 451.20 103,989 +7.95(+1.79%)
Jan 07, 2013 449.45 449.45 442.61 443.25 60,022 -4.25(-0.95%)
Jan 04, 2013 443.03 448.86 440.15 447.50 95,651 +7.51(+1.71%)
Jan 03, 2013 442.65 442.65 438.67 439.99 78,622 +0.97(+0.22%)
Jan 02, 2013 434.98 440.54 434.98 439.02 44,426 +5.60(+1.29%)
Dec 31, 2012 429.34 434.33 427.33 433.42 39,228 +5.12(+1.20%)
Dec 28, 2012 429.98 431.35 428.10 428.30 32,213 -0.95(-0.22%)
Dec 27, 2012 431.02 433.59 428.14 429.25 36,397 -0.80(-0.19%)
Dec 26, 2012 434.58 435.84 430.05 430.05 43,067 -1.74(-0.40%)
Dec 24, 2012 431.70 436.08 427.04 431.79 20,680 +0.81(+0.19%)
Dec 21, 2012 432.75 435.89 430.42 430.98 89,344 -2.97(-0.68%)
Dec 20, 2012 438.95 438.95 425.17 433.95 194,473 -2.29(-0.52%)
Dec 19, 2012 470.06 470.21 434.01 436.24 439,633 -49.81(-10.25%)
Dec 18, 2012 481.65 486.19 480.29 486.05 9,649 +3.05(+0.63%)
Dec 17, 2012 485.34 485.97 479.00 483.00 11,979 -3.00(-0.62%)
Dec 14, 2012 490.70 492.44 485.03 486.00 5,983 -3.78(-0.77%)
Dec 13, 2012 491.49 493.09 489.17 489.78 5,161 -3.66(-0.74%)
Dec 12, 2012 489.26 494.40 489.26 493.44 10,606 +2.55(+0.52%)
Dec 11, 2012 490.00 492.92 487.85 490.89 10,864 +0.53(+0.11%)
Dec 10, 2012 490.10 491.19 487.19 490.36 8,000 -3.44(-0.70%)
Dec 07, 2012 487.96 494.40 487.96 493.80 11,679 +6.79(+1.39%)
Dec 06, 2012 484.85 489.94 483.64 487.01 5,718 +0.68(+0.14%)
Dec 05, 2012 483.65 487.33 482.09 486.33 12,423 +3.53(+0.73%)
Dec 04, 2012 482.15 486.92 482.15 482.80 8,002 +3.80(+0.79%)
Nov 30, 2012 488.56 490.99 476.56 479.00 41,142 -9.01(-1.85%)
Nov 29, 2012 492.48 493.39 487.21 488.01 6,026 -2.26(-0.46%)
Nov 28, 2012 489.00 492.00 486.51 490.27 16,159 +1.12(+0.23%)
Nov 27, 2012 488.25 491.50 486.50 489.15 9,324 -0.25(-0.05%)
Nov 26, 2012 486.94 490.78 481.18 489.40 11,441 +0.41(+0.08%)
Nov 23, 2012 487.70 488.99 485.18 488.99 1,117 +3.24(+0.67%)
Nov 21, 2012 486.40 487.09 481.31 485.75 3,433 +0.50(+0.10%)
Nov 20, 2012 479.93 487.44 476.48 485.25 14,607 +3.25(+0.67%)
Nov 19, 2012 480.00 482.99 477.01 482.00 12,050 +2.55(+0.53%)
Nov 16, 2012 473.90 480.48 470.29 479.45 13,083 +3.58(+0.75%)
Nov 15, 2012 476.40 479.25 471.86 475.87 12,879 -0.68(-0.14%)
Nov 14, 2012 498.11 498.11 474.04 476.55 31,523 -22.97(-4.60%)
Nov 13, 2012 496.20 502.20 495.00 499.52 47,593 -1.16(-0.23%)
Nov 12, 2012 492.00 500.68 491.07 500.68 19,616 +8.43(+1.71%)
Nov 09, 2012 488.00 493.00 485.07 492.25 32,898 +5.05(+1.04%)
Nov 08, 2012 480.50 489.09 478.57 487.20 19,418 +6.70(+1.39%)
Nov 07, 2012 479.30 484.96 478.30 480.50 16,210 -3.69(-0.76%)
Nov 06, 2012 481.28 484.51 475.60 484.19 23,079 +3.89(+0.81%)
Nov 05, 2012 481.70 482.88 472.74 480.30 15,225 -1.60(-0.33%)
Nov 02, 2012 482.85 484.97 472.10 481.90 32,722 -2.90(-0.60%)
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.