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

Markel Corp (NY: MKL )

1,652.22 +15.66 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Nov 01, 2010 335.99 338.28 335.04 337.74 15,599 +2.72(+0.81%)
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%)
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.