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

Markel Corp (NY: MKL )

1,476.34 +17.94 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jun 28, 2013 524.60 529.76 524.60 526.95 42,813 +1.04(+0.20%)
Jun 27, 2013 517.25 526.59 516.10 525.91 62,302 +11.71(+2.28%)
Jun 26, 2013 515.00 518.49 511.90 514.20 36,263 +6.20(+1.22%)
Jun 25, 2013 506.60 509.35 505.97 508.00 16,034 +3.45(+0.68%)
Jun 24, 2013 510.05 510.15 504.55 504.55 47,829 -6.00(-1.18%)
Jun 21, 2013 519.06 522.97 510.55 510.55 87,478 -7.45(-1.44%)
Jun 20, 2013 523.64 526.63 517.01 518.00 33,581 -7.26(-1.38%)
Jun 19, 2013 529.26 531.59 525.22 525.26 19,951 -4.74(-0.89%)
Jun 18, 2013 528.25 533.10 526.00 530.00 38,493 +2.00(+0.38%)
Jun 17, 2013 530.00 532.74 528.00 528.00 47,266 +1.00(+0.19%)
Jun 14, 2013 525.72 530.74 525.72 527.00 20,114 +2.73(+0.52%)
Jun 13, 2013 527.90 527.90 523.73 524.27 30,426 -1.93(-0.37%)
Jun 12, 2013 533.73 533.75 526.11 526.20 31,977 -6.05(-1.14%)
Jun 11, 2013 531.25 534.17 530.00 532.25 24,285 -1.45(-0.27%)
Jun 10, 2013 534.75 537.61 530.35 533.70 47,579 +2.16(+0.41%)
Jun 07, 2013 522.25 531.54 522.00 531.54 19,643 +12.34(+2.38%)
Jun 06, 2013 510.35 519.20 509.62 519.20 34,095 +6.35(+1.24%)
Jun 05, 2013 517.97 521.42 512.03 512.85 12,691 -5.10(-0.98%)
Jun 04, 2013 519.90 522.88 517.50 517.95 16,266 -2.65(-0.51%)
Jun 03, 2013 533.00 533.00 519.00 520.60 49,011 -2.29(-0.44%)
May 31, 2013 532.88 534.56 522.89 522.89 70,725 -9.26(-1.74%)
May 30, 2013 529.30 534.25 529.30 532.15 12,783 +1.15(+0.22%)
May 29, 2013 531.35 534.29 528.41 531.00 69,472 -2.75(-0.52%)
May 28, 2013 535.29 539.27 533.75 533.75 22,369 +0.74(+0.14%)
May 24, 2013 530.25 535.00 529.10 533.01 32,163 +2.83(+0.53%)
May 23, 2013 530.74 531.99 529.00 530.18 9,701 -3.06(-0.57%)
May 22, 2013 535.00 535.00 529.73 533.24 35,295 -1.76(-0.33%)
May 21, 2013 539.70 539.97 531.40 535.00 26,916 -3.18(-0.59%)
May 20, 2013 538.90 539.65 537.55 538.18 32,291 -0.82(-0.15%)
May 17, 2013 538.75 539.44 537.11 539.00 31,514 +2.00(+0.37%)
May 16, 2013 534.05 537.73 534.05 537.00 65,247 +2.00(+0.37%)
May 15, 2013 529.85 535.49 529.21 535.00 40,021 +9.41(+1.79%)
May 13, 2013 525.33 528.97 525.05 525.59 33,635 +0.26(+0.05%)
May 10, 2013 528.00 529.61 525.33 525.33 37,837 -1.94(-0.37%)
May 09, 2013 529.65 530.88 525.00 527.27 43,910 -4.33(-0.81%)
May 08, 2013 536.00 537.81 527.12 531.60 53,528 -3.89(-0.73%)
May 07, 2013 534.00 536.99 530.26 535.49 42,327 +1.45(+0.27%)
May 06, 2013 534.06 534.71 530.02 534.04 43,201 +0.60(+0.11%)
May 03, 2013 541.00 543.98 531.00 533.44 93,002 -4.28(-0.80%)
May 02, 2013 536.24 540.87 531.57 537.72 76,949 +2.72(+0.51%)
May 01, 2013 539.75 546.94 531.00 535.00 444,340 -1.25(-0.23%)
Apr 30, 2013 515.50 536.25 515.50 536.25 87,849 +21.95(+4.27%)
Apr 29, 2013 515.01 517.63 513.96 514.30 12,300 -0.10(-0.02%)
Apr 26, 2013 513.07 516.12 511.21 514.40 24,716 -0.85(-0.16%)
Apr 25, 2013 517.60 519.46 514.83 515.25 14,969 -1.98(-0.38%)
Apr 24, 2013 517.20 520.00 515.45 517.23 22,653 -1.18(-0.23%)
Apr 23, 2013 514.45 520.52 514.45 518.41 22,039 +5.65(+1.10%)
Apr 22, 2013 515.00 516.09 509.58 512.76 24,174 -0.26(-0.05%)
Apr 19, 2013 509.00 513.89 507.22 513.02 9,719 +5.65(+1.11%)
Apr 18, 2013 519.35 519.35 506.00 507.37 16,914 -11.03(-2.13%)
Apr 17, 2013 519.98 523.01 517.28 518.40 20,785 -3.16(-0.61%)
Apr 16, 2013 519.00 523.44 517.40 521.56 14,569 +4.66(+0.90%)
Apr 15, 2013 527.29 527.29 511.26 516.90 19,496 -10.63(-2.02%)
Apr 12, 2013 525.39 529.07 522.69 527.53 24,302 +1.63(+0.31%)
Apr 11, 2013 516.13 529.91 515.90 525.90 29,692 +8.93(+1.73%)
Apr 10, 2013 514.58 517.63 513.20 516.97 21,315 +2.38(+0.46%)
Apr 09, 2013 515.99 516.46 512.63 514.59 10,459 +0.49(+0.10%)
Apr 08, 2013 510.92 516.69 508.78 514.10 17,268 +4.48(+0.88%)
Apr 05, 2013 510.00 511.57 508.88 509.62 25,698 -6.28(-1.22%)
Apr 04, 2013 512.37 515.90 511.54 515.90 16,950 +3.90(+0.76%)
Apr 03, 2013 510.05 518.59 507.20 512.00 41,264 +2.89(+0.57%)
Apr 02, 2013 505.87 510.32 505.50 509.11 22,364 +3.96(+0.78%)
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.