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

Markel Corp (NY: MKL )

1,450.95 -11.41 (-0.78%)
Official Closing Price Updated: 7:00 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, 2008 438.00 463.00 436.01 463.00 21,800 +25.98(+5.94%)
Jan 30, 2008 448.10 448.99 436.10 437.02 27,300 -6.58(-1.48%)
Jan 29, 2008 468.98 450.00 440.00 443.60 18,900 +10.60(+2.45%)
Jan 28, 2008 435.00 440.50 425.91 433.00 17,600 +6.00(+1.41%)
Jan 25, 2008 437.00 440.31 425.00 427.00 20,500 +1.00(+0.23%)
Jan 24, 2008 439.79 449.75 421.01 426.00 26,600 -1.92(-0.45%)
Jan 23, 2008 401.12 431.00 400.00 427.92 26,928 +18.94(+4.63%)
Jan 22, 2008 411.98 416.00 398.01 408.98 45,465 -12.77(-3.03%)
Jan 21, 2008 423.94 427.50 394.99 421.75 0 +0.00(+0.00%)
Jan 18, 2008 423.94 427.50 394.99 421.75 37,000 +4.75(+1.14%)
Jan 17, 2008 428.01 432.99 417.00 417.00 21,609 -16.55(-3.82%)
Jan 16, 2008 424.50 440.00 418.00 433.55 17,800 +5.55(+1.30%)
Jan 15, 2008 447.94 447.94 428.00 428.00 22,500 -19.95(-4.45%)
Jan 14, 2008 448.95 450.83 438.64 447.95 18,060 +3.95(+0.89%)
Jan 11, 2008 443.99 457.00 436.13 444.00 39,357 -10.50(-2.31%)
Jan 10, 2008 453.45 456.46 440.00 454.50 33,407 +1.05(+0.23%)
Jan 09, 2008 465.00 467.00 450.00 453.45 18,300 -9.60(-2.07%)
Jan 08, 2008 474.00 474.93 462.02 463.05 19,200 -6.95(-1.48%)
Jan 07, 2008 458.85 476.00 458.85 470.00 16,500 +13.30(+2.91%)
Jan 04, 2008 470.60 470.99 456.70 456.70 19,621 -14.10(-2.99%)
Jan 03, 2008 480.00 482.00 470.00 470.80 14,150 -6.05(-1.27%)
Jan 02, 2008 491.10 492.97 476.85 476.85 18,000 -14.25(-2.90%)
Jan 01, 2008 485.00 491.10 485.00 491.10 0 +0.00(+0.00%)
Dec 31, 2007 485.00 491.10 485.00 491.10 10,880 +9.80(+2.04%)
Dec 28, 2007 475.00 484.90 472.59 481.30 8,600 +9.96(+2.11%)
Dec 27, 2007 475.00 476.60 471.34 471.34 5,800 -5.73(-1.20%)
Dec 26, 2007 484.50 486.50 476.50 477.07 6,700 -4.93(-1.02%)
Dec 24, 2007 480.00 488.37 475.00 482.00 4,400 +5.50(+1.15%)
Dec 21, 2007 473.82 476.99 466.02 476.50 9,800 +3.64(+0.77%)
Dec 20, 2007 474.99 474.99 466.01 472.86 11,120 +4.66(+1.00%)
Dec 19, 2007 469.99 469.99 464.31 468.20 4,414 +1.22(+0.26%)
Dec 18, 2007 469.99 469.99 464.51 466.98 16,603 +1.98(+0.43%)
Dec 17, 2007 464.00 469.60 464.00 465.00 11,200 +2.00(+0.43%)
Dec 14, 2007 474.97 474.97 463.00 463.00 21,405 -3.25(-0.70%)
Dec 13, 2007 480.80 480.80 466.25 466.25 15,810 -5.02(-1.07%)
Dec 12, 2007 475.48 475.48 465.13 471.27 20,862 +7.27(+1.57%)
Dec 11, 2007 466.00 478.70 464.00 464.00 31,230 -7.75(-1.64%)
Dec 10, 2007 475.00 479.90 465.00 471.75 59,910 -2.62(-0.55%)
Dec 07, 2007 473.00 479.62 470.00 474.37 13,420 -5.13(-1.07%)
Dec 06, 2007 492.00 492.00 472.01 479.50 25,120 -5.10(-1.05%)
Dec 05, 2007 478.00 487.50 478.00 484.60 13,925 +1.20(+0.25%)
Dec 04, 2007 490.00 493.00 481.01 483.40 18,500 -4.68(-0.96%)
Dec 03, 2007 482.00 494.00 479.00 488.08 9,013 +5.93(+1.23%)
Nov 30, 2007 485.00 491.99 480.00 482.15 17,400 -1.85(-0.38%)
Nov 29, 2007 495.87 495.87 480.07 484.00 14,510 -3.25(-0.67%)
Nov 28, 2007 478.85 488.88 472.59 487.25 21,105 +10.48(+2.20%)
Nov 27, 2007 462.01 479.44 462.01 476.77 15,440 +9.77(+2.09%)
Nov 26, 2007 461.01 479.95 461.01 467.00 14,865 -5.26(-1.11%)
Nov 23, 2007 479.98 479.98 469.01 472.26 4,465 +6.26(+1.34%)
Nov 21, 2007 465.00 474.99 456.01 466.00 13,608 +1.70(+0.37%)
Nov 20, 2007 475.00 475.72 464.04 464.30 34,495 -9.45(-1.99%)
Nov 19, 2007 496.67 496.67 471.99 473.75 27,484 -9.79(-2.02%)
Nov 16, 2007 475.00 485.00 475.00 483.54 14,605 +0.62(+0.13%)
Nov 15, 2007 475.00 498.36 475.00 482.92 28,260 +2.58(+0.54%)
Nov 14, 2007 501.00 501.00 473.02 480.34 15,806 -9.25(-1.89%)
Nov 13, 2007 470.00 489.72 470.00 489.59 20,724 +20.18(+4.30%)
Nov 12, 2007 520.00 520.00 468.00 469.41 85,511 -33.24(-6.61%)
Nov 09, 2007 514.95 514.95 494.99 502.65 19,478 -5.15(-1.01%)
Nov 08, 2007 488.00 511.73 488.00 507.80 48,101 +20.65(+4.24%)
Nov 07, 2007 532.40 532.40 485.31 487.15 26,317 -16.35(-3.25%)
Nov 06, 2007 506.00 509.68 500.00 503.50 24,513 -2.45(-0.48%)
Nov 05, 2007 554.05 554.05 505.95 505.95 30,764 -19.20(-3.66%)
Nov 02, 2007 554.00 554.95 525.15 525.15 27,400 -20.35(-3.73%)
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.