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

Markel Corp (NY: MKL )

1,615.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 29, 2010 338.00 338.76 332.77 335.02 18,541 -2.75(-0.81%)
Oct 28, 2010 342.13 342.14 337.16 337.77 8,086 -3.23(-0.95%)
Oct 27, 2010 343.70 343.70 339.06 341.00 11,263 -2.96(-0.86%)
Oct 25, 2010 347.10 348.00 343.89 343.96 13,967 -2.03(-0.59%)
Oct 22, 2010 346.00 347.63 343.67 345.99 10,882 +1.08(+0.31%)
Oct 21, 2010 346.00 348.66 343.24 344.91 21,807 -1.64(-0.47%)
Oct 20, 2010 344.15 347.13 341.15 346.55 16,240 +4.31(+1.26%)
Oct 19, 2010 346.70 347.04 341.40 342.24 14,565 -5.96(-1.71%)
Oct 18, 2010 345.26 348.20 342.74 348.20 19,939 +2.91(+0.84%)
Oct 15, 2010 346.48 350.94 345.29 345.29 12,836 +0.07(+0.02%)
Oct 14, 2010 343.00 350.79 343.00 345.22 21,367 +1.42(+0.41%)
Oct 13, 2010 342.87 344.88 340.70 343.80 8,373 +1.54(+0.45%)
Oct 12, 2010 341.30 343.75 338.75 342.26 26,694 -1.19(-0.35%)
Oct 11, 2010 340.50 343.71 338.42 343.45 9,034 +2.16(+0.63%)
Oct 08, 2010 341.29 344.05 338.86 341.29 17,628 -0.94(-0.27%)
Oct 07, 2010 345.09 348.08 341.80 342.23 15,108 -2.72(-0.79%)
Oct 06, 2010 343.10 347.94 343.10 344.95 7,629 -3.11(-0.89%)
Oct 05, 2010 343.36 348.84 340.02 348.06 22,236 +6.46(+1.89%)
Oct 04, 2010 344.49 347.01 339.97 341.60 22,125 -5.20(-1.50%)
Oct 01, 2010 346.80 347.00 341.60 346.80 20,241 +2.21(+0.64%)
Sep 30, 2010 344.59 349.99 343.65 344.59 10,978 -0.21(-0.06%)
Sep 29, 2010 343.49 347.10 340.49 344.80 19,887 +1.30(+0.38%)
Sep 28, 2010 344.50 346.57 342.22 343.50 535 -1.50(-0.43%)
Sep 27, 2010 342.00 347.02 341.59 345.00 17,945 -2.48(-0.71%)
Sep 24, 2010 341.49 347.48 339.52 347.48 25,906 +10.48(+3.11%)
Sep 23, 2010 338.10 341.89 336.64 337.00 22,336 -4.38(-1.28%)
Sep 22, 2010 342.42 345.42 339.32 341.38 16,759 -2.12(-0.62%)
Sep 21, 2010 344.45 346.41 341.81 343.50 16,498 -2.05(-0.59%)
Sep 20, 2010 339.00 345.55 336.36 345.55 22,547 +6.99(+2.06%)
Sep 17, 2010 338.56 342.35 337.30 338.56 17,474 -5.35(-1.56%)
Sep 15, 2010 335.07 343.91 334.82 343.91 15,365 +6.68(+1.98%)
Sep 14, 2010 336.85 338.72 333.88 337.23 22,189 -1.57(-0.46%)
Sep 13, 2010 338.08 338.80 331.96 338.80 22,300 +2.25(+0.67%)
Sep 10, 2010 337.82 338.04 334.32 336.55 7,434 -2.09(-0.62%)
Sep 09, 2010 337.85 339.38 332.55 338.64 12,676 +3.15(+0.94%)
Sep 08, 2010 330.42 335.49 329.05 335.49 12,241 +5.43(+1.65%)
Sep 07, 2010 337.26 338.74 330.06 330.06 12,827 -8.14(-2.41%)
Sep 03, 2010 337.50 339.16 333.87 338.20 14,660 +2.44(+0.73%)
Sep 02, 2010 332.00 336.00 330.43 335.76 15,695 +2.16(+0.65%)
Sep 01, 2010 330.45 333.69 321.80 333.60 52,143 +5.88(+1.79%)
Aug 31, 2010 322.30 327.72 320.71 327.72 24,035 +4.97(+1.54%)
Aug 30, 2010 326.76 327.23 322.75 322.75 13,344 -5.77(-1.76%)
Aug 27, 2010 328.52 329.05 325.22 328.52 20,243 +1.91(+0.58%)
Aug 26, 2010 328.00 335.00 325.00 326.61 3,161 -4.99(-1.50%)
Aug 25, 2010 325.26 331.60 324.66 331.60 16,796 +6.15(+1.89%)
Aug 24, 2010 326.07 332.98 325.45 325.45 26,864 -2.12(-0.65%)
Aug 23, 2010 327.40 333.54 327.40 327.57 17,443 +1.30(+0.40%)
Aug 20, 2010 327.62 332.25 326.24 326.27 19,969 -0.35(-0.11%)
Aug 19, 2010 330.33 331.78 326.30 326.62 20,473 -4.71(-1.42%)
Aug 18, 2010 333.27 336.52 331.29 331.33 13,493 -1.94(-0.58%)
Aug 17, 2010 329.56 335.64 329.56 333.27 26,658 +8.07(+2.48%)
Aug 16, 2010 323.35 330.46 323.35 325.20 20,145 +1.10(+0.34%)
Aug 13, 2010 324.10 333.35 324.04 324.10 25,791 -6.90(-2.08%)
Aug 12, 2010 322.50 332.25 322.31 331.00 25,628 +4.38(+1.34%)
Aug 11, 2010 331.00 332.69 326.13 326.62 33,756 -8.38(-2.50%)
Aug 10, 2010 336.73 338.69 334.84 335.00 25,520 -6.99(-2.04%)
Aug 09, 2010 330.00 341.99 322.00 341.99 42,349 +4.10(+1.21%)
Aug 06, 2010 337.89 342.36 335.87 337.89 9,027 -4.86(-1.42%)
Aug 05, 2010 341.97 344.73 341.20 342.75 7,995 -3.11(-0.90%)
Aug 04, 2010 341.30 346.10 341.19 345.86 15,595 +4.07(+1.19%)
Aug 03, 2010 342.55 343.89 340.31 341.79 188 -3.83(-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.