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

Markel Corp (NY: MKL )

1,630.62 +14.80 (+0.92%)
Streaming Delayed Price Updated: 12:43 PM EDT, May 9, 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 (%)
Jul 30, 2004 277.50 282.50 277.50 282.50 10,800 +5.50(+1.99%)
Jul 29, 2004 270.20 277.50 270.20 277.00 16,600 +7.80(+2.90%)
Jul 28, 2004 269.50 271.48 269.20 269.20 11,100 -0.30(-0.11%)
Jul 27, 2004 269.65 271.00 268.02 269.50 12,400 -0.50(-0.19%)
Jul 26, 2004 270.00 272.25 269.50 270.00 18,000 -0.02(-0.01%)
Jul 23, 2004 270.00 272.50 268.50 270.02 20,100 -0.35(-0.13%)
Jul 22, 2004 271.50 272.00 266.50 270.37 18,100 -0.63(-0.23%)
Jul 21, 2004 273.21 274.00 271.00 271.00 6,900 -3.03(-1.11%)
Jul 20, 2004 276.50 276.50 273.50 274.03 10,200 -1.94(-0.70%)
Jul 19, 2004 278.50 279.29 274.02 275.97 9,300 -2.03(-0.73%)
Jul 16, 2004 278.20 278.50 277.01 278.00 2,000 +0.33(+0.12%)
Jul 15, 2004 281.63 282.50 277.67 277.67 9,800 -3.70(-1.31%)
Jul 14, 2004 280.01 281.50 280.01 281.37 2,200 +0.53(+0.19%)
Jul 13, 2004 281.40 281.40 279.25 280.84 8,500 -0.56(-0.20%)
Jul 12, 2004 279.50 281.40 279.50 281.40 2,300 +2.55(+0.91%)
Jul 09, 2004 280.00 281.00 278.85 278.85 2,800 -0.65(-0.23%)
Jul 08, 2004 280.75 284.99 279.50 279.50 11,800 -2.93(-1.04%)
Jul 07, 2004 283.00 283.50 282.43 282.43 6,200 -1.06(-0.37%)
Jul 06, 2004 283.00 284.46 282.57 283.49 6,600 +0.97(+0.34%)
Jul 02, 2004 284.00 284.99 282.01 282.52 6,100 -1.48(-0.52%)
Jul 01, 2004 278.00 284.95 277.60 284.00 18,300 +6.50(+2.34%)
Jun 30, 2004 278.00 280.00 277.50 277.50 10,700 -1.50(-0.54%)
Jun 29, 2004 276.00 279.50 276.00 279.00 11,300 +2.00(+0.72%)
Jun 28, 2004 276.00 279.00 276.00 277.00 12,800 +0.00(+0.00%)
Jun 25, 2004 279.00 281.50 277.00 277.00 24,600 -1.19(-0.43%)
Jun 24, 2004 280.00 281.00 277.00 278.19 19,400 -1.96(-0.70%)
Jun 23, 2004 278.90 282.00 278.80 280.15 21,500 +1.25(+0.45%)
Jun 22, 2004 281.50 282.00 277.00 278.90 14,400 -3.10(-1.10%)
Jun 21, 2004 282.00 283.96 281.75 282.00 10,400 +0.80(+0.28%)
Jun 18, 2004 284.75 284.75 281.20 281.20 8,600 -3.55(-1.25%)
Jun 17, 2004 287.40 287.40 281.90 284.75 12,500 -1.65(-0.58%)
Jun 16, 2004 284.75 287.25 283.02 286.40 9,300 +2.53(+0.89%)
Jun 15, 2004 287.00 288.00 283.52 283.87 23,500 -3.73(-1.30%)
Jun 14, 2004 291.00 291.00 287.00 287.60 10,000 -3.67(-1.26%)
Jun 10, 2004 294.00 294.00 289.09 291.27 15,500 -2.73(-0.93%)
Jun 09, 2004 295.00 295.01 293.00 294.00 12,500 -1.60(-0.54%)
Jun 08, 2004 296.00 296.50 294.00 295.60 7,900 +0.55(+0.19%)
Jun 07, 2004 293.00 296.00 292.60 295.05 6,300 +2.10(+0.72%)
Jun 04, 2004 292.00 294.00 290.00 292.95 11,500 +0.05(+0.02%)
Jun 03, 2004 292.00 293.27 291.06 292.90 11,100 -0.21(-0.07%)
Jun 02, 2004 291.50 295.27 291.50 293.11 15,500 +1.11(+0.38%)
Jun 01, 2004 288.00 292.72 287.01 292.00 29,500 +4.50(+1.57%)
May 28, 2004 284.40 288.00 283.00 287.50 18,700 +3.54(+1.25%)
May 27, 2004 282.20 284.98 282.00 283.96 19,200 +1.25(+0.44%)
May 26, 2004 282.00 286.00 281.61 282.71 11,000 +0.71(+0.25%)
May 25, 2004 278.50 282.49 276.10 282.00 25,200 +2.75(+0.98%)
May 24, 2004 279.75 280.00 278.00 279.25 7,500 -0.50(-0.18%)
May 21, 2004 280.55 283.00 278.00 279.75 36,700 -0.80(-0.29%)
May 20, 2004 282.00 282.00 280.54 280.55 10,400 -1.90(-0.67%)
May 19, 2004 284.00 284.00 281.98 282.45 17,700 -0.55(-0.19%)
May 18, 2004 283.00 284.00 280.50 283.00 10,400 +0.70(+0.25%)
May 17, 2004 284.00 284.00 282.00 282.30 14,800 -1.65(-0.58%)
May 14, 2004 284.00 285.50 283.00 283.95 10,700 +0.95(+0.34%)
May 13, 2004 284.25 284.25 282.00 283.00 13,900 -2.25(-0.79%)
May 12, 2004 283.10 286.00 281.50 285.25 28,900 +0.23(+0.08%)
May 11, 2004 285.90 287.00 285.00 285.02 17,600 +0.12(+0.04%)
May 10, 2004 283.15 286.00 282.00 284.90 19,700 -0.20(-0.07%)
May 07, 2004 288.25 290.00 285.10 285.10 14,400 -2.90(-1.01%)
May 06, 2004 290.00 290.00 286.10 288.00 13,400 -1.51(-0.52%)
May 05, 2004 291.50 291.50 285.39 289.51 21,700 -1.99(-0.68%)
May 04, 2004 294.77 294.77 289.10 291.50 16,600 -3.26(-1.11%)
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.