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 (%)
Mar 31, 2006 337.52 337.90 334.50 337.68 12,000 -1.82(-0.54%)
Mar 30, 2006 339.05 340.00 336.12 339.50 10,400 -0.50(-0.15%)
Mar 29, 2006 336.06 341.95 336.00 340.00 8,000 +1.45(+0.43%)
Mar 28, 2006 337.90 339.50 335.50 338.55 12,700 -1.45(-0.43%)
Mar 27, 2006 339.75 340.97 336.75 340.00 13,400 +0.25(+0.07%)
Mar 24, 2006 336.70 340.45 336.65 339.75 9,100 +3.98(+1.19%)
Mar 23, 2006 333.90 341.80 333.90 335.77 20,500 +0.97(+0.29%)
Mar 22, 2006 335.95 337.50 330.00 334.80 36,400 -0.18(-0.05%)
Mar 21, 2006 343.90 343.90 333.00 334.98 32,900 -8.02(-2.34%)
Mar 20, 2006 345.00 346.43 341.50 343.00 19,400 -1.00(-0.29%)
Mar 17, 2006 347.90 347.90 343.42 344.00 8,800 -2.01(-0.58%)
Mar 16, 2006 347.10 347.13 345.51 346.01 8,700 -2.99(-0.86%)
Mar 15, 2006 344.75 350.33 343.50 349.00 24,000 +6.18(+1.80%)
Mar 14, 2006 344.00 345.78 340.00 342.82 18,000 -2.18(-0.63%)
Mar 13, 2006 344.00 345.47 341.75 345.00 12,100 +2.00(+0.58%)
Mar 10, 2006 339.00 343.45 338.25 343.00 27,100 +5.95(+1.77%)
Mar 09, 2006 336.00 338.75 335.85 337.05 29,500 +2.45(+0.73%)
Mar 08, 2006 330.00 335.40 329.75 334.60 29,200 +5.40(+1.64%)
Mar 07, 2006 326.40 329.70 326.40 329.20 13,400 +1.87(+0.57%)
Mar 06, 2006 326.14 327.86 325.45 327.33 12,300 +1.19(+0.36%)
Mar 03, 2006 326.49 327.25 324.50 326.14 15,200 +0.24(+0.07%)
Mar 02, 2006 324.01 326.44 323.16 325.90 15,400 +1.90(+0.59%)
Mar 01, 2006 326.60 326.60 322.00 324.00 54,100 -4.55(-1.38%)
Feb 28, 2006 332.45 333.00 326.00 328.55 30,700 -3.90(-1.17%)
Feb 27, 2006 330.25 332.84 329.00 332.45 12,100 +1.70(+0.51%)
Feb 24, 2006 330.90 331.99 330.32 330.75 13,800 +0.03(+0.01%)
Feb 23, 2006 333.00 333.00 329.01 330.72 22,300 -1.61(-0.48%)
Feb 22, 2006 328.30 332.33 328.00 332.33 26,800 +3.18(+0.97%)
Feb 21, 2006 329.00 329.99 328.00 329.15 19,600 -0.60(-0.18%)
Feb 17, 2006 329.60 330.50 328.74 329.75 17,400 -0.75(-0.23%)
Feb 16, 2006 332.90 332.90 329.00 330.50 42,000 -0.90(-0.27%)
Feb 15, 2006 329.30 331.90 329.24 331.40 33,800 +0.18(+0.05%)
Feb 14, 2006 329.00 331.22 328.72 331.22 65,200 +2.33(+0.71%)
Feb 13, 2006 329.35 329.35 328.01 328.89 14,200 +0.49(+0.15%)
Feb 10, 2006 327.95 330.00 327.00 328.40 15,900 +1.37(+0.42%)
Feb 09, 2006 330.00 330.00 327.00 327.03 110,300 -1.97(-0.60%)
Feb 08, 2006 329.50 330.00 328.50 329.00 18,400 -0.26(-0.08%)
Feb 07, 2006 330.00 330.03 328.00 329.26 30,300 -0.73(-0.22%)
Feb 06, 2006 328.75 330.99 327.76 329.99 28,400 +0.00(+0.00%)
Feb 03, 2006 331.00 331.50 328.99 329.99 25,600 -2.90(-0.87%)
Feb 02, 2006 335.40 335.40 332.10 332.89 22,100 -2.22(-0.66%)
Feb 01, 2006 334.50 336.00 331.05 335.11 16,000 +1.11(+0.33%)
Jan 31, 2006 336.00 336.19 333.50 334.00 29,100 -2.20(-0.65%)
Jan 30, 2006 330.50 336.20 330.00 336.20 66,200 +5.20(+1.57%)
Jan 27, 2006 323.00 331.50 322.95 331.00 46,200 +7.50(+2.32%)
Jan 26, 2006 327.25 329.50 321.51 323.50 50,400 -3.66(-1.12%)
Jan 25, 2006 323.25 327.16 323.25 327.16 15,000 +4.16(+1.29%)
Jan 24, 2006 327.00 327.65 322.73 323.00 16,400 -4.70(-1.43%)
Jan 23, 2006 326.00 328.00 325.20 327.70 20,000 +1.70(+0.52%)
Jan 20, 2006 329.50 329.50 326.00 326.00 10,900 -2.95(-0.90%)
Jan 19, 2006 330.00 330.00 326.00 328.95 10,900 -0.54(-0.16%)
Jan 18, 2006 330.20 330.80 328.02 329.49 12,800 -0.71(-0.22%)
Jan 17, 2006 330.65 331.17 329.00 330.20 18,900 -0.45(-0.14%)
Jan 13, 2006 329.70 331.00 328.00 330.65 33,500 +1.65(+0.50%)
Jan 12, 2006 329.00 332.30 328.23 329.00 31,600 -0.46(-0.14%)
Jan 11, 2006 329.70 331.00 327.77 329.46 41,700 -0.74(-0.22%)
Jan 10, 2006 328.80 330.20 327.00 330.20 43,800 +1.40(+0.43%)
Jan 09, 2006 326.00 328.80 326.00 328.80 16,000 +2.70(+0.83%)
Jan 06, 2006 322.25 326.70 322.25 326.10 8,400 +3.43(+1.06%)
Jan 05, 2006 321.00 323.56 320.12 322.67 17,700 +2.12(+0.66%)
Jan 04, 2006 320.00 322.11 319.00 320.55 26,100 +1.05(+0.33%)
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.