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

Markel Corp (NY: MKL )

1,581.06 +4.51 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 30, 2011 415.00 419.10 413.82 414.67 10,263 -0.33(-0.08%)
Dec 29, 2011 414.36 417.80 413.85 415.00 11,111 +1.91(+0.46%)
Dec 28, 2011 413.01 414.39 410.21 413.09 14,087 -1.16(-0.28%)
Dec 27, 2011 409.00 416.30 408.23 414.25 20,471 +3.42(+0.83%)
Dec 23, 2011 407.59 411.65 407.13 410.83 18,936 +1.84(+0.45%)
Dec 21, 2011 407.04 409.27 404.19 408.99 20,693 +0.98(+0.24%)
Dec 20, 2011 406.11 409.77 404.03 408.01 29,524 +6.46(+1.61%)
Dec 19, 2011 406.00 406.00 400.39 401.55 15,003 -5.45(-1.34%)
Dec 16, 2011 403.77 407.33 401.67 407.00 31,364 +4.00(+0.99%)
Dec 15, 2011 407.44 408.61 403.00 403.00 19,382 -1.75(-0.43%)
Dec 14, 2011 402.20 408.01 400.48 404.75 21,215 +0.75(+0.19%)
Dec 13, 2011 408.75 409.91 401.53 404.00 17,024 -1.75(-0.43%)
Dec 12, 2011 404.27 408.00 402.15 405.75 19,701 -2.95(-0.72%)
Dec 09, 2011 404.08 408.80 403.00 408.70 23,343 +6.07(+1.51%)
Dec 08, 2011 403.15 405.51 401.52 402.63 23,299 -4.45(-1.09%)
Dec 07, 2011 403.00 407.16 399.20 407.08 26,065 +8.07(+2.02%)
Dec 06, 2011 399.59 402.28 397.40 399.01 13,080 -1.29(-0.32%)
Dec 05, 2011 399.84 400.99 396.57 400.30 25,292 +1.53(+0.38%)
Dec 02, 2011 398.20 400.78 395.20 398.77 22,356 +2.67(+0.67%)
Dec 01, 2011 398.85 399.89 394.87 396.10 30,376 -5.30(-1.32%)
Nov 30, 2011 392.00 401.47 390.10 401.40 45,749 +15.33(+3.97%)
Nov 29, 2011 386.93 388.13 384.25 386.07 12,277 -0.86(-0.22%)
Nov 28, 2011 391.75 391.75 384.08 386.93 39,305 +1.62(+0.42%)
Nov 25, 2011 378.75 385.82 378.75 385.31 24,012 +5.81(+1.53%)
Nov 23, 2011 383.59 385.25 379.50 379.50 22,627 -7.62(-1.97%)
Nov 22, 2011 386.63 390.88 386.51 387.12 32,067 -1.19(-0.31%)
Nov 21, 2011 393.00 393.89 388.31 388.31 36,695 -9.29(-2.34%)
Nov 18, 2011 397.65 398.12 395.57 397.60 35,857 +2.45(+0.62%)
Nov 17, 2011 395.02 397.98 393.56 395.15 47,529 +1.08(+0.27%)
Nov 16, 2011 394.74 399.85 394.07 394.07 53,435 -1.93(-0.49%)
Nov 15, 2011 393.00 397.73 391.21 396.00 44,947 +1.76(+0.45%)
Nov 14, 2011 392.62 396.88 390.88 394.24 26,711 -0.24(-0.06%)
Nov 11, 2011 393.06 397.12 392.74 394.48 18,378 +4.63(+1.19%)
Nov 10, 2011 391.32 394.90 386.74 389.85 17,325 +2.57(+0.66%)
Nov 09, 2011 387.84 394.66 387.01 387.28 47,176 -7.60(-1.92%)
Nov 08, 2011 396.47 397.37 390.18 394.88 43,788 -1.83(-0.46%)
Nov 07, 2011 388.76 396.71 388.07 396.71 20,555 +7.06(+1.81%)
Nov 04, 2011 389.12 393.35 386.88 389.65 37,811 -1.35(-0.35%)
Nov 03, 2011 391.01 392.71 387.60 391.00 14,418 +4.56(+1.18%)
Nov 02, 2011 385.00 388.61 382.43 386.44 46,643 +12.14(+3.24%)
Nov 01, 2011 382.90 385.47 367.68 374.30 45,539 -12.20(-3.16%)
Oct 31, 2011 388.01 390.83 385.00 386.50 38,483 -5.28(-1.35%)
Oct 28, 2011 397.25 397.25 390.00 391.78 50,988 -8.17(-2.04%)
Oct 27, 2011 398.70 399.95 393.38 399.95 72,764 +10.21(+2.62%)
Oct 26, 2011 387.50 391.84 384.11 389.74 54,311 +6.63(+1.73%)
Oct 25, 2011 386.08 389.82 382.89 383.11 57,693 -5.06(-1.30%)
Oct 24, 2011 383.90 389.55 383.75 388.17 32,859 +2.30(+0.60%)
Oct 21, 2011 375.05 385.87 374.79 385.87 52,195 +12.58(+3.37%)
Oct 20, 2011 366.38 374.00 363.34 373.29 54,846 +5.78(+1.57%)
Oct 19, 2011 369.06 373.91 367.27 367.51 75,146 -2.89(-0.78%)
Oct 18, 2011 356.68 370.40 355.54 370.40 119,515 +13.09(+3.66%)
Oct 17, 2011 364.53 365.28 357.05 357.31 76,376 -8.39(-2.29%)
Oct 14, 2011 364.50 366.00 359.64 365.70 71,981 +2.95(+0.81%)
Oct 13, 2011 364.75 368.89 361.00 362.75 58,738 -4.05(-1.10%)
Oct 12, 2011 368.16 370.44 363.02 366.80 84,195 +0.12(+0.03%)
Oct 11, 2011 370.97 372.25 365.02 366.68 95,188 -7.29(-1.95%)
Oct 10, 2011 363.67 373.97 360.01 373.97 49,720 +12.30(+3.40%)
Oct 07, 2011 365.66 369.60 361.67 361.67 64,410 -6.33(-1.72%)
Oct 06, 2011 366.08 371.75 364.35 368.00 76,562 -0.51(-0.14%)
Oct 05, 2011 364.50 369.34 356.30 368.51 74,577 +2.61(+0.71%)
Oct 04, 2011 339.42 365.90 337.50 365.90 93,207 +18.54(+5.34%)
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.