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 (%)
Jun 30, 2006 348.36 348.36 345.45 347.00 22,400 -2.11(-0.60%)
Jun 29, 2006 347.00 350.00 344.05 349.11 12,200 +2.21(+0.64%)
Jun 28, 2006 343.05 347.68 342.55 346.90 15,900 +3.85(+1.12%)
Jun 27, 2006 340.00 343.05 338.00 343.05 19,400 +3.15(+0.93%)
Jun 26, 2006 339.90 340.25 337.57 339.90 12,600 +1.90(+0.56%)
Jun 23, 2006 339.30 340.00 338.00 338.00 4,600 -1.30(-0.38%)
Jun 22, 2006 340.26 342.75 338.04 339.30 18,100 -1.66(-0.49%)
Jun 21, 2006 336.00 341.70 336.00 340.96 12,300 +4.96(+1.48%)
Jun 20, 2006 338.00 338.00 335.50 336.00 7,100 -2.74(-0.81%)
Jun 19, 2006 336.75 338.75 336.00 338.74 13,300 +2.74(+0.82%)
Jun 16, 2006 332.80 336.79 330.50 336.00 21,000 +3.20(+0.96%)
Jun 15, 2006 329.00 332.90 328.45 332.80 21,800 +6.45(+1.98%)
Jun 14, 2006 334.00 334.75 325.00 326.35 20,400 -8.92(-2.66%)
Jun 13, 2006 342.30 343.75 335.27 335.27 24,200 -9.00(-2.61%)
Jun 12, 2006 346.00 346.00 344.27 344.27 14,900 -1.83(-0.53%)
Jun 09, 2006 345.00 349.50 344.25 346.10 11,100 +1.87(+0.54%)
Jun 08, 2006 344.16 345.83 342.00 344.23 12,500 -0.83(-0.24%)
Jun 07, 2006 342.25 346.60 340.75 345.06 7,100 +2.06(+0.60%)
Jun 06, 2006 344.97 345.98 336.72 343.00 22,600 -1.97(-0.57%)
Jun 05, 2006 343.31 349.20 343.31 344.97 12,800 +0.06(+0.02%)
Jun 02, 2006 347.50 347.50 344.50 344.91 19,100 -1.39(-0.40%)
Jun 01, 2006 337.75 347.45 337.21 346.30 47,000 +8.55(+2.53%)
May 31, 2006 338.00 338.25 336.51 337.75 20,800 -0.90(-0.27%)
May 30, 2006 340.62 342.03 337.55 338.65 22,200 -0.97(-0.29%)
May 26, 2006 336.00 339.94 334.46 339.62 21,000 +3.39(+1.01%)
May 25, 2006 333.50 338.36 333.50 336.23 46,200 +1.23(+0.37%)
May 24, 2006 334.65 335.95 332.15 335.00 30,400 -0.15(-0.04%)
May 23, 2006 340.50 343.25 334.24 335.15 25,300 -6.06(-1.78%)
May 22, 2006 344.18 344.56 341.11 341.21 9,900 -3.97(-1.15%)
May 19, 2006 345.63 347.45 342.60 345.18 16,400 -2.35(-0.68%)
May 18, 2006 354.00 354.00 347.52 347.53 15,200 -7.44(-2.10%)
May 17, 2006 358.80 360.95 354.80 354.97 49,100 -5.73(-1.59%)
May 16, 2006 360.06 361.99 358.50 360.70 22,800 -0.34(-0.09%)
May 15, 2006 356.25 361.50 355.75 361.04 15,200 +3.24(+0.91%)
May 12, 2006 358.77 361.00 356.95 357.80 7,800 -1.95(-0.54%)
May 11, 2006 358.45 360.01 358.00 359.75 19,700 +2.20(+0.62%)
May 10, 2006 357.05 358.91 355.67 357.55 19,700 +1.45(+0.41%)
May 09, 2006 355.10 356.33 354.00 356.10 31,300 +0.29(+0.08%)
May 08, 2006 359.01 359.01 353.50 355.81 31,400 -3.39(-0.94%)
May 05, 2006 358.00 359.95 356.01 359.20 15,600 +0.48(+0.13%)
May 04, 2006 359.95 359.95 353.50 358.72 21,700 +1.72(+0.48%)
May 03, 2006 351.90 358.66 349.25 357.00 26,900 +7.00(+2.00%)
May 02, 2006 347.90 351.04 344.10 350.00 18,000 +1.10(+0.32%)
May 01, 2006 348.30 350.00 346.03 348.90 23,000 -0.35(-0.10%)
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%)
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.