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

Markel Corp (NY: MKL )

1,605.94 +13.51 (+0.85%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 7, 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 (%)
Oct 31, 2002 201.75 203.55 200.00 202.49 31,300 +0.74(+0.37%)
Oct 30, 2002 207.00 207.01 198.00 201.75 420,000 -7.00(-3.35%)
Oct 29, 2002 210.01 210.01 207.02 208.75 160,000 -1.25(-0.60%)
Oct 28, 2002 211.50 212.50 209.25 210.00 17,400 -1.50(-0.71%)
Oct 25, 2002 207.00 212.00 205.75 211.50 20,000 +4.00(+1.93%)
Oct 24, 2002 209.60 209.61 201.50 207.50 43,200 -4.00(-1.89%)
Oct 23, 2002 210.50 212.00 208.25 211.50 13,600 +1.00(+0.48%)
Oct 22, 2002 211.00 213.62 209.50 210.50 32,300 -0.66(-0.31%)
Oct 21, 2002 204.50 212.50 204.00 211.16 29,400 +5.66(+2.75%)
Oct 18, 2002 209.25 210.86 205.00 205.50 19,400 -3.70(-1.77%)
Oct 17, 2002 210.01 211.00 208.25 209.20 19,000 -0.81(-0.39%)
Oct 16, 2002 208.25 210.90 207.00 210.01 20,700 +2.76(+1.33%)
Oct 15, 2002 202.30 208.50 202.00 207.25 35,700 +5.95(+2.96%)
Oct 14, 2002 201.50 202.75 199.40 201.30 12,600 -0.60(-0.30%)
Oct 11, 2002 192.70 201.90 192.70 201.90 49,700 +10.20(+5.32%)
Oct 10, 2002 188.05 193.00 188.00 191.70 32,100 +3.55(+1.89%)
Oct 09, 2002 194.50 194.50 187.50 188.15 30,100 -6.85(-3.51%)
Oct 08, 2002 195.35 197.50 195.00 195.00 15,600 -0.35(-0.18%)
Oct 07, 2002 199.00 199.50 195.00 195.35 31,200 -3.75(-1.88%)
Oct 04, 2002 204.00 204.00 198.25 199.10 23,800 -5.10(-2.50%)
Oct 03, 2002 202.76 206.00 202.50 204.20 37,800 +1.45(+0.72%)
Oct 02, 2002 204.81 206.50 202.50 202.75 27,200 -2.06(-1.01%)
Oct 01, 2002 199.50 204.90 198.00 204.81 42,000 +5.63(+2.83%)
Sep 30, 2002 199.50 199.75 196.25 199.18 18,100 -1.07(-0.53%)
Sep 27, 2002 204.50 204.50 199.00 200.25 26,700 -4.50(-2.20%)
Sep 26, 2002 202.02 205.00 202.02 204.75 11,200 +2.75(+1.36%)
Sep 25, 2002 200.50 202.50 200.50 202.00 19,100 +0.52(+0.26%)
Sep 24, 2002 205.25 205.25 200.50 201.48 13,600 -4.27(-2.08%)
Sep 23, 2002 206.40 206.40 202.58 205.75 21,800 -0.44(-0.21%)
Sep 20, 2002 208.00 208.00 205.00 206.19 23,700 -1.56(-0.75%)
Sep 19, 2002 206.90 208.31 206.50 207.75 22,200 +0.85(+0.41%)
Sep 18, 2002 208.20 208.20 206.50 206.90 15,800 -1.30(-0.62%)
Sep 17, 2002 209.75 210.00 208.10 208.20 19,100 -1.41(-0.67%)
Sep 16, 2002 209.36 209.90 208.00 209.61 11,900 +0.25(+0.12%)
Sep 13, 2002 208.40 210.00 208.01 209.36 9,200 +0.46(+0.22%)
Sep 12, 2002 209.95 209.95 206.50 208.90 17,100 -1.54(-0.73%)
Sep 11, 2002 212.00 212.00 210.00 210.44 14,600 -1.56(-0.74%)
Sep 10, 2002 210.25 212.15 209.25 212.00 36,900 +3.50(+1.68%)
Sep 09, 2002 205.17 208.50 202.50 208.50 48,000 +3.33(+1.62%)
Sep 06, 2002 209.40 210.00 204.60 205.17 34,500 -4.28(-2.04%)
Sep 05, 2002 208.76 209.50 204.50 209.45 30,000 +0.19(+0.09%)
Sep 04, 2002 206.80 209.50 204.75 209.26 14,300 +3.46(+1.68%)
Sep 03, 2002 208.00 208.00 203.00 205.80 26,200 -2.85(-1.37%)
Aug 30, 2002 208.25 209.00 206.50 208.65 26,200 +0.45(+0.22%)
Aug 29, 2002 207.00 209.25 205.95 208.20 16,600 +1.20(+0.58%)
Aug 28, 2002 205.50 207.00 205.50 207.00 20,800 +0.99(+0.48%)
Aug 27, 2002 208.75 208.76 204.75 206.01 36,200 -3.25(-1.55%)
Aug 26, 2002 421.50 210.51 208.30 209.26 25,100 -1.49(-0.71%)
Aug 23, 2002 205.75 211.00 205.75 210.75 17,000 +4.50(+2.18%)
Aug 22, 2002 207.25 207.70 206.00 206.25 18,500 -1.50(-0.72%)
Aug 21, 2002 208.05 208.05 206.25 207.75 21,000 -0.15(-0.07%)
Aug 20, 2002 208.31 208.31 207.25 207.90 9,800 +1.50(+0.73%)
Aug 16, 2002 203.85 208.25 203.35 206.40 26,800 +2.56(+1.26%)
Aug 15, 2002 202.85 205.00 202.85 203.84 34,300 +1.21(+0.60%)
Aug 14, 2002 206.00 206.01 200.00 202.63 29,900 -3.38(-1.64%)
Aug 13, 2002 206.50 207.80 206.00 206.01 10,500 -0.49(-0.24%)
Aug 12, 2002 207.61 207.61 206.00 206.50 7,900 +5.24(+2.60%)
Aug 07, 2002 200.12 203.00 199.00 201.26 39,900 +1.20(+0.60%)
Aug 06, 2002 199.24 201.50 199.24 200.06 8,300 +1.32(+0.66%)
Aug 05, 2002 202.00 202.00 198.05 198.74 21,300 -3.27(-1.62%)
Aug 02, 2002 206.20 206.21 202.00 202.01 11,000 -4.69(-2.27%)
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.