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

Markel Corp (NY: MKL )

1,436.52 -14.43 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 29, 2006 405.80 411.50 404.25 410.66 29,400 +5.81(+1.44%)
Sep 28, 2006 404.75 405.00 401.51 404.85 15,900 -0.65(-0.16%)
Sep 27, 2006 399.90 406.70 397.26 405.50 27,800 +3.65(+0.91%)
Sep 26, 2006 396.00 402.76 394.50 401.85 37,800 +5.85(+1.48%)
Sep 25, 2006 396.65 396.99 394.90 396.00 25,900 +0.35(+0.09%)
Sep 22, 2006 397.00 397.00 394.14 395.65 26,900 -0.35(-0.09%)
Sep 21, 2006 397.20 397.20 394.32 396.00 22,200 -0.20(-0.05%)
Sep 20, 2006 394.00 397.96 394.00 396.20 28,700 +1.88(+0.48%)
Sep 19, 2006 393.66 395.50 391.00 394.32 38,800 +2.61(+0.67%)
Sep 18, 2006 388.99 391.74 387.00 391.71 14,300 +2.26(+0.58%)
Sep 15, 2006 384.34 389.45 383.00 389.45 24,600 +5.11(+1.33%)
Sep 14, 2006 373.00 384.90 372.01 384.34 31,800 +10.45(+2.79%)
Sep 13, 2006 372.50 375.40 372.00 373.89 12,300 +1.39(+0.37%)
Sep 12, 2006 377.00 377.06 372.25 372.50 31,900 -5.40(-1.43%)
Sep 11, 2006 372.40 377.90 372.40 377.90 12,300 +6.39(+1.72%)
Sep 08, 2006 370.50 373.13 368.50 371.51 14,100 +1.66(+0.45%)
Sep 07, 2006 366.50 370.62 366.50 369.85 13,000 +3.86(+1.05%)
Sep 06, 2006 364.40 366.72 363.00 365.99 16,800 +3.54(+0.98%)
Sep 05, 2006 365.00 365.70 361.49 362.45 12,200 -2.18(-0.60%)
Sep 01, 2006 364.20 365.75 362.40 364.63 7,200 +1.30(+0.36%)
Aug 31, 2006 359.55 364.23 358.25 363.33 11,500 +2.83(+0.79%)
Aug 30, 2006 352.00 360.79 352.00 360.50 10,300 +9.19(+2.62%)
Aug 29, 2006 357.00 357.00 351.00 351.31 22,900 -4.94(-1.39%)
Aug 28, 2006 355.00 356.25 354.35 356.25 5,900 +1.00(+0.28%)
Aug 25, 2006 355.25 357.00 354.25 355.25 4,800 -0.90(-0.25%)
Aug 24, 2006 359.00 359.00 356.15 356.15 10,600 -2.85(-0.79%)
Aug 23, 2006 359.00 359.98 356.25 359.00 11,800 -0.90(-0.25%)
Aug 22, 2006 361.00 361.99 359.00 359.90 11,200 -1.85(-0.51%)
Aug 21, 2006 363.85 363.85 360.00 361.75 9,100 -2.10(-0.58%)
Aug 18, 2006 364.00 364.36 360.75 363.85 13,600 -0.15(-0.04%)
Aug 17, 2006 362.75 365.00 361.93 364.00 21,000 +1.25(+0.34%)
Aug 16, 2006 360.00 363.00 360.00 362.75 17,500 +1.25(+0.35%)
Aug 15, 2006 359.80 364.30 359.80 361.50 30,400 +0.75(+0.21%)
Aug 14, 2006 365.30 365.30 359.25 360.75 20,200 -5.21(-1.42%)
Aug 11, 2006 366.75 367.25 364.00 365.96 6,600 -0.04(-0.01%)
Aug 10, 2006 361.50 366.00 361.04 366.00 12,500 +3.75(+1.04%)
Aug 09, 2006 362.00 365.50 361.00 362.25 18,200 +0.25(+0.07%)
Aug 08, 2006 365.70 367.75 361.00 362.00 17,000 -4.45(-1.21%)
Aug 07, 2006 362.75 367.98 362.00 366.45 16,500 +2.20(+0.60%)
Aug 04, 2006 360.00 371.00 358.01 364.25 34,500 +4.25(+1.18%)
Aug 03, 2006 350.00 360.00 350.00 360.00 26,500 +10.11(+2.89%)
Aug 02, 2006 340.00 350.09 340.00 349.89 41,800 +13.39(+3.98%)
Aug 01, 2006 341.60 341.60 335.75 336.50 12,200 -4.15(-1.22%)
Jul 31, 2006 339.00 340.65 337.50 340.65 11,000 +1.65(+0.49%)
Jul 28, 2006 335.00 339.99 334.19 339.00 18,100 +3.90(+1.16%)
Jul 27, 2006 335.00 336.50 333.48 335.10 21,800 +0.43(+0.13%)
Jul 26, 2006 334.65 335.00 333.00 334.67 8,600 +0.78(+0.23%)
Jul 25, 2006 332.70 337.00 332.70 333.89 3,900 +0.49(+0.15%)
Jul 24, 2006 333.75 334.50 332.50 333.40 14,900 -0.35(-0.10%)
Jul 21, 2006 335.50 335.50 332.44 333.75 4,100 -2.05(-0.61%)
Jul 20, 2006 337.00 337.20 334.00 335.80 9,300 +0.75(+0.22%)
Jul 19, 2006 334.80 338.25 334.00 335.05 17,100 +0.25(+0.07%)
Jul 18, 2006 336.90 336.90 333.59 334.80 4,200 -2.10(-0.62%)
Jul 17, 2006 337.49 338.25 336.07 336.90 5,400 -1.10(-0.33%)
Jul 14, 2006 340.75 341.34 338.00 338.00 6,800 -3.50(-1.02%)
Jul 13, 2006 343.00 343.00 339.61 341.50 9,600 -0.71(-0.21%)
Jul 12, 2006 344.26 347.00 341.50 342.21 6,200 -2.90(-0.84%)
Jul 11, 2006 344.25 345.11 343.37 345.11 4,600 +0.11(+0.03%)
Jul 10, 2006 345.91 346.75 344.25 345.00 5,000 -0.05(-0.01%)
Jul 07, 2006 344.00 345.75 343.99 345.05 9,500 +1.05(+0.31%)
Jul 06, 2006 342.50 344.99 342.00 344.00 7,200 +2.50(+0.73%)
Jul 05, 2006 344.20 344.30 340.30 341.50 11,000 -3.65(-1.06%)
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.