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 (%)
Jul 31, 2006 339.00 340.65 337.50 340.65 11,000 +1.65(+0.49%)
Jul 28, 2006 335.00 339.99 334.19 339.00 18,100 +3.90(+1.16%)
Jul 27, 2006 335.00 336.50 333.48 335.10 21,800 +0.43(+0.13%)
Jul 26, 2006 334.65 335.00 333.00 334.67 8,600 +0.78(+0.23%)
Jul 25, 2006 332.70 337.00 332.70 333.89 3,900 +0.49(+0.15%)
Jul 24, 2006 333.75 334.50 332.50 333.40 14,900 -0.35(-0.10%)
Jul 21, 2006 335.50 335.50 332.44 333.75 4,100 -2.05(-0.61%)
Jul 20, 2006 337.00 337.20 334.00 335.80 9,300 +0.75(+0.22%)
Jul 19, 2006 334.80 338.25 334.00 335.05 17,100 +0.25(+0.07%)
Jul 18, 2006 336.90 336.90 333.59 334.80 4,200 -2.10(-0.62%)
Jul 17, 2006 337.49 338.25 336.07 336.90 5,400 -1.10(-0.33%)
Jul 14, 2006 340.75 341.34 338.00 338.00 6,800 -3.50(-1.02%)
Jul 13, 2006 343.00 343.00 339.61 341.50 9,600 -0.71(-0.21%)
Jul 12, 2006 344.26 347.00 341.50 342.21 6,200 -2.90(-0.84%)
Jul 11, 2006 344.25 345.11 343.37 345.11 4,600 +0.11(+0.03%)
Jul 10, 2006 345.91 346.75 344.25 345.00 5,000 -0.05(-0.01%)
Jul 07, 2006 344.00 345.75 343.99 345.05 9,500 +1.05(+0.31%)
Jul 06, 2006 342.50 344.99 342.00 344.00 7,200 +2.50(+0.73%)
Jul 05, 2006 344.20 344.30 340.30 341.50 11,000 -3.65(-1.06%)
Jul 03, 2006 345.50 346.25 342.50 345.15 11,000 -1.85(-0.53%)
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%)
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.