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

Markel Corp (NY: MKL )

1,636.56 +20.73 (+1.28%)
Official Closing Price Updated: 7:00 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 (%)
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%)
Oct 01, 2004 308.66 312.25 308.49 310.25 17,200 +1.85(+0.60%)
Sep 30, 2004 309.00 313.00 307.48 308.40 17,000 -0.29(-0.09%)
Sep 29, 2004 308.00 309.50 308.00 308.69 9,300 +1.19(+0.39%)
Sep 28, 2004 307.00 308.00 306.00 307.50 9,100 +0.50(+0.16%)
Sep 27, 2004 306.84 307.50 306.00 307.00 7,700 +0.00(+0.00%)
Sep 24, 2004 306.50 308.25 306.00 307.00 13,200 +0.90(+0.29%)
Sep 23, 2004 306.00 310.50 306.00 306.10 14,200 -0.41(-0.13%)
Sep 22, 2004 306.00 308.50 306.00 306.51 7,000 -0.44(-0.14%)
Sep 21, 2004 306.00 308.00 306.00 306.95 12,700 +1.35(+0.44%)
Sep 20, 2004 305.50 306.62 305.00 305.60 11,200 -0.35(-0.11%)
Sep 17, 2004 305.50 305.95 304.22 305.95 18,000 -0.55(-0.18%)
Sep 16, 2004 304.50 307.50 304.50 306.50 16,800 +1.50(+0.49%)
Sep 15, 2004 305.00 306.50 301.00 305.00 16,200 -0.89(-0.29%)
Sep 14, 2004 304.00 306.00 304.00 305.89 3,600 +1.45(+0.48%)
Sep 13, 2004 303.99 305.00 303.99 304.44 3,200 +0.45(+0.15%)
Sep 10, 2004 304.00 304.31 303.00 303.99 3,300 +0.04(+0.01%)
Sep 09, 2004 304.75 304.75 302.70 303.95 9,100 -0.10(-0.03%)
Sep 08, 2004 304.30 305.00 303.05 304.05 14,000 -0.25(-0.08%)
Sep 07, 2004 299.10 310.00 299.10 304.30 46,700 +4.27(+1.42%)
Sep 03, 2004 297.17 301.00 297.17 300.03 14,200 +3.53(+1.19%)
Sep 02, 2004 293.00 297.75 292.50 296.50 7,800 +2.55(+0.87%)
Sep 01, 2004 293.85 295.00 292.00 293.95 10,100 +0.10(+0.03%)
Aug 31, 2004 293.50 294.50 293.25 293.85 13,700 +0.80(+0.27%)
Aug 30, 2004 292.05 294.30 292.05 293.05 2,000 +1.00(+0.34%)
Aug 27, 2004 294.50 294.50 291.25 292.05 5,900 -2.07(-0.70%)
Aug 26, 2004 294.00 294.50 293.40 294.12 7,400 +0.12(+0.04%)
Aug 25, 2004 292.00 294.50 292.00 294.00 16,700 +2.98(+1.02%)
Aug 24, 2004 288.40 291.98 288.40 291.02 8,700 +3.12(+1.08%)
Aug 23, 2004 287.50 288.40 285.03 287.90 4,800 -0.09(-0.03%)
Aug 20, 2004 286.00 289.00 286.00 287.99 5,200 +2.99(+1.05%)
Aug 19, 2004 287.50 288.00 283.05 285.00 12,400 -1.00(-0.35%)
Aug 18, 2004 284.25 286.00 283.50 286.00 15,000 +1.75(+0.62%)
Aug 17, 2004 285.00 287.00 283.01 284.25 10,400 +0.25(+0.09%)
Aug 16, 2004 283.00 285.00 281.55 284.00 7,000 +0.68(+0.24%)
Aug 13, 2004 284.05 285.25 283.05 283.32 11,400 -1.73(-0.61%)
Aug 12, 2004 284.66 285.50 284.25 285.05 7,500 +0.55(+0.19%)
Aug 11, 2004 286.50 287.00 284.00 284.50 11,800 -2.98(-1.04%)
Aug 10, 2004 281.15 287.48 281.15 287.48 20,500 +6.18(+2.20%)
Aug 09, 2004 286.50 287.00 281.00 281.30 21,200 -4.60(-1.61%)
Aug 06, 2004 287.00 287.50 285.00 285.90 7,200 -2.11(-0.73%)
Aug 05, 2004 286.41 289.40 286.00 288.01 9,500 +1.76(+0.61%)
Aug 04, 2004 291.00 292.00 285.64 286.25 14,600 -5.37(-1.84%)
Aug 03, 2004 289.00 295.00 287.50 291.62 41,600 +2.62(+0.91%)
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.