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 (%)
Apr 28, 2006 349.92 350.50 348.00 349.25 13,800 -1.79(-0.51%)
Apr 27, 2006 354.25 355.65 350.06 351.04 15,900 -3.96(-1.12%)
Apr 26, 2006 354.84 356.15 351.25 355.00 16,200 +3.98(+1.13%)
Apr 25, 2006 352.35 352.85 350.01 351.02 16,600 -0.33(-0.09%)
Apr 24, 2006 349.45 351.99 348.80 351.35 15,200 +0.95(+0.27%)
Apr 21, 2006 349.25 350.49 347.25 350.40 12,100 +0.26(+0.07%)
Apr 20, 2006 349.40 350.77 347.63 350.14 16,000 +2.68(+0.77%)
Apr 19, 2006 340.60 349.75 340.60 347.46 7,700 +5.95(+1.74%)
Apr 18, 2006 339.75 343.70 339.50 341.51 18,400 +0.06(+0.02%)
Apr 17, 2006 345.00 345.00 339.30 341.45 10,800 -1.70(-0.50%)
Apr 13, 2006 342.50 345.00 341.50 343.15 14,700 +0.65(+0.19%)
Apr 12, 2006 342.65 343.03 341.50 342.50 8,600 +0.75(+0.22%)
Apr 11, 2006 342.00 342.65 338.00 341.75 15,000 -0.95(-0.28%)
Apr 10, 2006 340.75 343.00 340.00 342.70 13,300 +1.00(+0.29%)
Apr 07, 2006 339.00 343.00 338.50 341.70 22,800 +1.76(+0.52%)
Apr 06, 2006 340.25 340.25 338.00 339.94 14,600 -0.31(-0.09%)
Apr 05, 2006 339.45 340.99 337.50 340.25 7,400 -1.15(-0.34%)
Apr 04, 2006 340.94 343.00 337.27 341.40 10,100 +1.36(+0.40%)
Apr 03, 2006 338.63 340.80 335.06 340.04 11,700 +2.36(+0.70%)
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%)
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.