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

Markel Corp (NY: MKL )

1,632.29 +16.46 (+1.02%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 9, 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 (%)
Jun 30, 2010 339.26 350.25 339.04 340.00 52,988 +0.29(+0.09%)
Jun 29, 2010 340.35 346.22 338.45 339.71 26,833 -10.80(-3.08%)
Jun 25, 2010 350.51 350.51 342.56 350.51 35,350 +8.00(+2.34%)
Jun 24, 2010 341.72 349.14 341.72 342.51 15,627 -0.48(-0.14%)
Jun 23, 2010 344.65 345.95 342.01 342.99 16,237 -2.66(-0.77%)
Jun 22, 2010 356.45 356.46 344.87 345.65 20,044 -3.80(-1.09%)
Jun 21, 2010 356.00 358.93 347.43 349.45 17,594 -4.60(-1.30%)
Jun 18, 2010 354.05 355.92 349.80 354.05 20,464 +3.45(+0.98%)
Jun 17, 2010 354.82 354.82 347.36 350.60 12,956 -4.08(-1.15%)
Jun 16, 2010 348.05 355.29 348.05 354.68 14,907 +2.89(+0.82%)
Jun 15, 2010 346.70 353.97 343.71 351.79 22,581 +5.09(+1.47%)
Jun 14, 2010 342.05 349.93 342.05 346.70 15,790 +2.30(+0.67%)
Jun 11, 2010 342.11 344.99 338.92 344.40 16,740 +0.10(+0.03%)
Jun 10, 2010 340.50 344.71 339.35 344.30 15,282 +7.80(+2.32%)
Jun 09, 2010 343.68 344.15 336.50 336.50 23,188 -6.36(-1.85%)
Jun 08, 2010 339.53 345.17 337.07 342.86 33,014 +4.06(+1.20%)
Jun 07, 2010 345.50 345.56 337.53 338.80 25,309 +1.24(+0.37%)
Jun 04, 2010 337.56 345.00 337.03 337.56 26,602 -11.10(-3.18%)
Jun 03, 2010 346.00 351.89 346.00 348.66 26,691 -1.94(-0.55%)
Jun 02, 2010 339.51 350.72 338.01 350.60 19,059 +11.98(+3.54%)
Jun 01, 2010 343.00 348.90 338.62 338.62 19,624 -6.93(-2.01%)
May 28, 2010 345.55 349.97 343.42 345.55 20,734 -1.20(-0.35%)
May 27, 2010 344.00 348.47 341.85 346.75 27,423 +6.05(+1.78%)
May 26, 2010 346.17 347.21 339.68 340.70 19,451 -3.32(-0.97%)
May 25, 2010 329.00 344.53 327.11 344.02 52,569 +4.96(+1.46%)
May 24, 2010 341.49 346.41 338.49 339.06 39,187 -1.94(-0.57%)
May 21, 2010 331.25 345.07 326.90 341.00 47,535 +4.88(+1.45%)
May 20, 2010 343.21 343.21 336.00 336.12 100,192 -17.04(-4.83%)
May 19, 2010 344.74 356.00 341.18 353.16 35,242 +6.20(+1.79%)
May 18, 2010 356.50 359.05 346.00 346.96 41,278 -6.09(-1.72%)
May 17, 2010 357.12 359.01 351.25 353.05 28,557 -3.94(-1.10%)
May 14, 2010 356.99 361.40 354.80 356.99 35,951 -1.09(-0.30%)
May 13, 2010 358.35 363.85 358.08 358.08 25,941 -2.21(-0.61%)
May 12, 2010 358.45 361.20 356.01 360.29 23,152 +5.24(+1.48%)
May 11, 2010 353.25 358.29 351.92 355.05 34,227 -0.75(-0.21%)
May 10, 2010 356.55 357.35 352.71 355.80 51,274 +4.58(+1.30%)
May 07, 2010 349.04 357.38 349.04 351.22 69,307 +0.72(+0.21%)
May 06, 2010 363.50 364.73 350.50 350.50 56,302 -16.45(-4.48%)
May 05, 2010 380.69 381.48 361.06 366.95 42,238 -10.36(-2.75%)
May 04, 2010 380.21 382.85 377.21 377.31 16,612 -6.58(-1.71%)
May 03, 2010 382.84 383.90 380.64 383.89 12,634 +1.05(+0.27%)
Apr 30, 2010 384.00 385.00 381.00 382.84 14,907 -2.51(-0.65%)
Apr 29, 2010 383.00 385.35 381.30 385.35 16,734 +3.11(+0.81%)
Apr 28, 2010 380.01 382.70 380.00 382.24 14,572 +3.06(+0.81%)
Apr 27, 2010 384.99 385.00 378.90 379.18 18,100 -6.85(-1.77%)
Apr 26, 2010 384.53 389.74 384.53 386.03 15,964 +1.51(+0.39%)
Apr 23, 2010 385.75 386.79 384.16 384.52 9,227 -0.11(-0.03%)
Apr 22, 2010 378.12 384.91 377.25 384.63 15,832 +3.63(+0.95%)
Apr 21, 2010 378.12 383.32 375.66 381.00 36,942 +2.50(+0.66%)
Apr 20, 2010 381.25 382.52 376.40 378.50 34,311 -2.75(-0.72%)
Apr 19, 2010 376.00 384.65 376.00 381.25 34,639 +0.50(+0.13%)
Apr 16, 2010 387.55 391.49 380.43 380.75 20,602 -5.65(-1.46%)
Apr 15, 2010 378.99 392.55 378.99 386.40 35,285 -1.32(-0.34%)
Apr 14, 2010 377.17 387.72 377.17 387.72 19,601 +10.70(+2.84%)
Apr 13, 2010 377.50 379.47 376.55 377.02 11,850 +0.12(+0.03%)
Apr 12, 2010 380.34 380.34 376.36 376.90 15,180 -5.90(-1.54%)
Apr 09, 2010 379.75 382.80 377.88 382.80 8,699 +1.10(+0.29%)
Apr 08, 2010 376.30 381.70 376.00 381.70 13,482 +2.71(+0.72%)
Apr 07, 2010 378.19 379.35 375.20 378.99 21,612 +1.33(+0.35%)
Apr 06, 2010 375.16 379.44 373.21 377.66 13,437 -0.32(-0.08%)
Apr 05, 2010 376.00 379.28 376.00 377.98 17,447 +0.01(+0.00%)
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.