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

Markel Corp (NY: MKL )

1,446.89 -15.47 (-1.06%)
Streaming Delayed Price Updated: 12:26 PM EDT, Apr 25, 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, 2011 401.01 405.41 400.60 402.50 33,549 +3.32(+0.83%)
Jan 28, 2011 400.05 401.42 399.18 399.18 24,060 -1.45(-0.36%)
Jan 27, 2011 399.50 401.87 399.50 400.63 8,669 -0.17(-0.04%)
Jan 26, 2011 401.56 406.36 399.06 400.80 33,989 -0.80(-0.20%)
Jan 25, 2011 395.00 403.96 395.00 401.60 23,424 +5.60(+1.41%)
Jan 24, 2011 392.89 396.00 391.97 396.00 16,587 +3.01(+0.77%)
Jan 21, 2011 392.00 393.31 389.50 392.99 48,054 +1.99(+0.51%)
Jan 20, 2011 390.00 391.50 389.36 391.00 22,208 +0.85(+0.22%)
Jan 19, 2011 391.48 391.51 389.96 390.15 24,461 -1.53(-0.39%)
Jan 18, 2011 392.97 392.97 390.15 391.68 17,289 -1.67(-0.42%)
Jan 14, 2011 390.00 393.35 389.70 393.35 19,067 +3.27(+0.84%)
Jan 13, 2011 390.61 392.99 389.70 390.08 29,050 -1.49(-0.38%)
Jan 12, 2011 394.25 395.00 390.17 391.57 31,158 -1.65(-0.42%)
Jan 11, 2011 393.63 393.95 391.41 393.22 25,318 +0.33(+0.08%)
Jan 10, 2011 390.90 393.99 390.30 392.89 15,639 -0.14(-0.04%)
Jan 07, 2011 390.00 393.17 389.43 393.03 20,222 +3.37(+0.86%)
Jan 06, 2011 393.12 393.87 389.15 389.66 19,565 -3.79(-0.96%)
Jan 05, 2011 390.00 393.48 387.72 393.45 21,566 +3.37(+0.86%)
Jan 04, 2011 391.92 391.92 387.50 390.08 37,124 -0.15(-0.04%)
Jan 03, 2011 379.63 390.96 379.44 390.23 39,144 +12.10(+3.20%)
Dec 31, 2010 372.73 381.11 372.73 378.13 22,649 +3.46(+0.92%)
Dec 30, 2010 376.55 377.51 374.07 374.67 9,414 -2.83(-0.75%)
Dec 29, 2010 378.62 381.70 377.38 377.50 19,621 -1.35(-0.36%)
Dec 28, 2010 377.48 381.00 374.80 378.85 65,133 +0.85(+0.22%)
Dec 27, 2010 378.01 380.50 377.38 378.00 16,180 -1.08(-0.28%)
Dec 23, 2010 383.95 386.87 379.08 379.08 21,174 -4.52(-1.18%)
Dec 22, 2010 381.82 386.00 380.33 383.60 17,052 +2.85(+0.75%)
Dec 21, 2010 381.93 381.93 375.77 380.75 22,175 +2.02(+0.53%)
Dec 20, 2010 379.00 380.93 375.38 378.73 21,010 +0.73(+0.19%)
Dec 17, 2010 378.42 380.47 377.33 378.00 34,267 +0.75(+0.20%)
Dec 16, 2010 371.98 381.87 371.98 377.25 57,995 +8.05(+2.18%)
Dec 15, 2010 366.17 372.45 364.39 369.20 49,396 +1.15(+0.31%)
Dec 14, 2010 369.00 371.69 366.62 368.05 43,466 -0.97(-0.26%)
Dec 13, 2010 363.45 369.22 362.95 369.02 46,822 +6.34(+1.75%)
Dec 10, 2010 362.50 363.30 356.50 362.68 26,772 +2.33(+0.65%)
Dec 09, 2010 362.13 362.13 355.51 360.35 30,433 +0.76(+0.21%)
Dec 08, 2010 357.01 359.59 350.00 359.59 35,514 +1.84(+0.51%)
Dec 07, 2010 362.50 364.99 355.76 357.75 23,014 -3.75(-1.04%)
Dec 06, 2010 359.17 362.22 357.93 361.50 20,171 +0.28(+0.08%)
Dec 03, 2010 359.70 361.22 353.73 361.22 28,097 -0.40(-0.11%)
Dec 02, 2010 353.00 361.62 351.81 361.62 38,216 +8.62(+2.44%)
Dec 01, 2010 356.01 356.90 349.97 353.00 61,637 -0.49(-0.14%)
Nov 30, 2010 354.15 355.65 350.89 353.49 39,735 -2.71(-0.76%)
Nov 29, 2010 354.68 358.07 351.39 356.20 39,795 +0.70(+0.20%)
Nov 26, 2010 356.30 358.90 355.40 355.50 18,917 -2.78(-0.78%)
Nov 24, 2010 359.00 358.28 358.28 358.28 29,195 +1.23(+0.34%)
Nov 23, 2010 360.41 363.68 356.42 357.05 29,072 -5.31(-1.47%)
Nov 22, 2010 359.13 364.06 358.76 362.36 18,607 +1.36(+0.38%)
Nov 19, 2010 358.56 363.54 358.56 361.00 15,709 +1.41(+0.39%)
Nov 18, 2010 359.33 363.49 358.03 359.59 20,128 +3.24(+0.91%)
Nov 17, 2010 359.00 361.30 352.00 356.35 11,049 -1.65(-0.46%)
Nov 16, 2010 360.00 364.43 357.16 358.00 24,370 -4.97(-1.37%)
Nov 15, 2010 362.50 366.59 360.42 362.97 23,038 +3.37(+0.94%)
Nov 12, 2010 359.00 363.52 359.00 359.60 17,128 -1.05(-0.29%)
Nov 11, 2010 365.00 366.90 360.06 360.65 21,039 -5.85(-1.60%)
Nov 10, 2010 359.25 368.41 358.09 366.50 20,666 +9.10(+2.55%)
Nov 09, 2010 363.50 365.15 355.91 357.40 23,307 -4.53(-1.25%)
Nov 08, 2010 370.00 373.98 361.93 361.93 21,940 -3.07(-0.84%)
Nov 05, 2010 368.10 368.71 356.11 365.00 30,128 -5.10(-1.38%)
Nov 04, 2010 354.49 370.10 353.05 370.10 41,835 +17.10(+4.84%)
Nov 03, 2010 346.15 353.00 343.70 353.00 37,487 +7.92(+2.30%)
Nov 02, 2010 340.88 345.82 337.07 345.08 74,520 +7.34(+2.17%)
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.