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 (%)
Dec 31, 2004 356.00 365.00 356.00 364.00 12,500 +7.00(+1.96%)
Dec 30, 2004 355.25 357.00 353.51 357.00 9,500 +1.27(+0.36%)
Dec 29, 2004 354.95 355.92 352.75 355.73 12,600 +0.48(+0.14%)
Dec 28, 2004 345.00 355.25 345.00 355.25 9,400 +9.85(+2.85%)
Dec 27, 2004 350.01 350.01 345.01 345.40 13,200 -4.61(-1.32%)
Dec 23, 2004 348.28 353.00 348.28 350.01 15,000 +1.74(+0.50%)
Dec 22, 2004 352.33 352.33 348.25 348.27 24,600 -4.06(-1.15%)
Dec 21, 2004 345.50 354.00 345.50 352.33 19,600 +7.33(+2.12%)
Dec 20, 2004 345.00 345.00 339.50 345.00 19,800 +0.00(+0.00%)
Dec 17, 2004 337.00 345.90 335.00 345.00 39,600 +9.00(+2.68%)
Dec 16, 2004 336.50 336.50 334.10 336.00 15,100 +0.50(+0.15%)
Dec 15, 2004 332.55 335.50 331.50 335.50 17,200 +3.00(+0.90%)
Dec 14, 2004 330.50 332.50 330.02 332.50 14,700 +2.50(+0.76%)
Dec 13, 2004 331.00 334.00 330.00 330.00 16,500 -0.49(-0.15%)
Dec 10, 2004 329.50 331.00 329.50 330.49 5,800 +1.49(+0.45%)
Dec 09, 2004 329.50 331.90 328.51 329.00 9,000 -1.00(-0.30%)
Dec 08, 2004 331.00 332.00 329.00 330.00 10,500 +0.75(+0.23%)
Dec 07, 2004 334.95 334.95 328.50 329.25 12,000 -6.20(-1.85%)
Dec 06, 2004 337.50 340.50 335.00 335.45 32,600 -1.05(-0.31%)
Dec 03, 2004 331.25 336.50 331.25 336.50 33,100 +5.61(+1.70%)
Dec 02, 2004 326.50 330.90 326.50 330.89 17,700 +5.14(+1.58%)
Dec 01, 2004 323.95 327.41 323.75 325.75 27,500 +3.75(+1.16%)
Nov 30, 2004 319.00 324.15 318.60 322.00 14,600 +2.00(+0.62%)
Nov 29, 2004 316.50 321.00 316.50 320.00 14,400 +5.00(+1.59%)
Nov 26, 2004 314.50 315.00 314.50 315.00 600 -0.05(-0.02%)
Nov 24, 2004 312.75 317.00 312.75 315.05 11,400 +3.06(+0.98%)
Nov 23, 2004 309.50 313.00 307.00 311.99 12,100 +1.49(+0.48%)
Nov 22, 2004 313.00 313.50 310.01 310.50 7,300 -2.00(-0.64%)
Nov 19, 2004 311.25 312.50 310.50 312.50 14,400 +1.74(+0.56%)
Nov 18, 2004 313.00 314.51 310.51 310.76 7,100 -1.34(-0.43%)
Nov 17, 2004 315.50 315.50 312.00 312.10 12,400 -3.90(-1.23%)
Nov 16, 2004 315.50 318.50 314.50 316.00 26,000 +1.00(+0.32%)
Nov 15, 2004 315.50 316.01 314.19 315.00 7,100 -1.20(-0.38%)
Nov 12, 2004 315.25 316.75 315.01 316.20 8,200 -0.55(-0.17%)
Nov 11, 2004 316.00 316.75 313.18 316.75 7,800 -0.19(-0.06%)
Nov 10, 2004 315.50 317.21 315.50 316.94 5,900 +1.69(+0.54%)
Nov 09, 2004 314.60 315.74 314.60 315.25 29,900 +0.30(+0.10%)
Nov 08, 2004 315.00 315.50 313.80 314.95 22,000 -0.05(-0.02%)
Nov 05, 2004 317.00 317.75 313.00 315.00 28,200 -2.95(-0.93%)
Nov 04, 2004 314.00 319.50 313.50 317.95 41,500 +2.95(+0.94%)
Nov 03, 2004 314.00 315.92 314.00 315.00 10,800 +0.50(+0.16%)
Nov 02, 2004 315.00 316.00 313.50 314.50 15,100 -1.15(-0.36%)
Nov 01, 2004 317.00 318.50 315.50 315.65 24,900 -2.35(-0.74%)
Oct 29, 2004 312.00 318.00 311.00 318.00 16,300 +6.05(+1.94%)
Oct 28, 2004 309.00 313.00 309.00 311.95 18,300 +3.95(+1.28%)
Oct 27, 2004 307.00 308.40 305.50 308.00 21,000 +2.00(+0.65%)
Oct 26, 2004 302.65 306.00 301.75 306.00 25,200 +3.60(+1.19%)
Oct 25, 2004 301.00 302.40 299.55 302.40 13,900 +1.40(+0.47%)
Oct 22, 2004 305.01 305.01 299.03 301.00 43,500 -4.00(-1.31%)
Oct 21, 2004 298.00 305.35 298.00 305.00 52,000 +6.00(+2.01%)
Oct 20, 2004 298.75 299.42 296.50 299.00 14,300 +1.21(+0.41%)
Oct 19, 2004 302.00 302.00 296.00 297.79 36,000 -3.21(-1.07%)
Oct 18, 2004 296.50 301.50 296.49 301.00 19,900 +5.00(+1.69%)
Oct 15, 2004 298.00 298.82 290.00 296.00 165,900 -3.35(-1.12%)
Oct 14, 2004 309.50 310.50 299.00 299.35 41,200 -9.41(-3.05%)
Oct 13, 2004 313.00 313.01 308.50 308.76 4,800 -4.69(-1.50%)
Oct 12, 2004 311.01 313.50 309.50 313.45 8,000 +1.95(+0.63%)
Oct 11, 2004 309.65 312.50 309.00 311.50 5,100 +2.35(+0.76%)
Oct 08, 2004 315.00 315.25 307.75 309.15 14,800 -6.10(-1.93%)
Oct 07, 2004 317.90 319.00 313.50 315.25 22,100 -3.60(-1.13%)
Oct 06, 2004 315.50 318.85 314.50 318.85 17,500 +3.85(+1.22%)
Oct 05, 2004 312.50 316.99 312.00 315.00 33,400 +2.00(+0.64%)
Oct 04, 2004 310.50 315.00 308.68 313.00 38,800 +2.75(+0.89%)
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.