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

Markel Corp (NY: MKL )

1,458.40 +9.06 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 30, 2009 296.51 300.78 281.00 287.00 66,085 -7.89(-2.68%)
Apr 29, 2009 286.02 294.89 285.00 294.89 51,803 +7.87(+2.74%)
Apr 28, 2009 273.02 292.16 271.64 287.02 52,107 +8.60(+3.09%)
Apr 27, 2009 280.86 290.24 278.42 278.42 50,577 -11.33(-3.91%)
Apr 24, 2009 288.75 292.45 279.78 289.75 93,487 +2.76(+0.96%)
Apr 23, 2009 286.59 286.99 271.44 286.99 80,922 +7.18(+2.57%)
Apr 22, 2009 282.11 292.00 274.32 279.81 122,467 -3.51(-1.24%)
Apr 21, 2009 260.05 287.80 255.37 283.32 113,450 +19.32(+7.32%)
Apr 20, 2009 285.05 285.26 264.00 264.00 88,794 -22.60(-7.89%)
Apr 17, 2009 293.50 294.12 282.43 286.60 63,212 -8.95(-3.03%)
Apr 16, 2009 299.02 301.96 290.62 295.55 64,621 -2.24(-0.75%)
Apr 15, 2009 280.51 297.79 280.04 297.79 62,233 +17.74(+6.33%)
Apr 14, 2009 299.00 299.00 280.05 280.05 78,202 -21.95(-7.27%)
Apr 13, 2009 307.00 312.47 297.00 302.00 70,798 -14.00(-4.43%)
Apr 09, 2009 294.12 316.00 290.93 316.00 95,027 +24.10(+8.26%)
Apr 08, 2009 289.85 294.40 287.41 291.90 37,509 +10.90(+3.88%)
Apr 07, 2009 285.17 289.01 281.00 281.00 37,737 -6.60(-2.29%)
Apr 06, 2009 293.00 293.00 285.58 287.60 31,937 -8.25(-2.79%)
Apr 03, 2009 288.90 295.85 285.00 295.85 46,204 +5.05(+1.74%)
Apr 02, 2009 291.01 293.99 284.44 290.80 87,728 +2.94(+1.02%)
Apr 01, 2009 282.63 287.86 275.00 287.86 53,000 +3.98(+1.40%)
Mar 31, 2009 279.95 283.97 275.27 283.88 71,361 +7.10(+2.57%)
Mar 30, 2009 274.00 285.00 271.16 276.78 87,213 -16.21(-5.53%)
Mar 26, 2009 284.25 293.01 280.83 292.99 116,132 +5.49(+1.91%)
Mar 25, 2009 260.00 288.00 260.00 287.50 112,553 +26.40(+10.11%)
Mar 24, 2009 257.26 268.15 257.26 261.10 140,903 -10.15(-3.74%)
Mar 23, 2009 253.01 272.00 253.01 271.25 140,468 +28.95(+11.95%)
Mar 20, 2009 237.94 246.91 230.46 242.30 72,305 +8.25(+3.52%)
Mar 19, 2009 251.74 255.99 234.05 234.05 64,223 -14.40(-5.80%)
Mar 18, 2009 243.28 248.45 236.02 248.45 118,231 +1.67(+0.68%)
Mar 17, 2009 238.44 246.78 231.76 246.78 61,486 +9.90(+4.18%)
Mar 16, 2009 238.74 245.79 232.80 236.88 77,165 -1.59(-0.67%)
Mar 13, 2009 229.97 239.92 229.97 238.47 0 +4.47(+1.91%)
Mar 12, 2009 222.00 239.42 215.79 234.00 86,327 +10.30(+4.60%)
Mar 11, 2009 240.00 241.86 219.46 223.70 92,957 -11.45(-4.87%)
Mar 10, 2009 215.61 235.79 214.54 235.15 114,103 +24.15(+11.45%)
Mar 09, 2009 218.05 220.05 208.77 211.00 89,871 -14.21(-6.31%)
Mar 06, 2009 228.96 233.89 217.06 225.21 0 -8.49(-3.63%)
Mar 05, 2009 249.85 249.85 233.64 233.70 115,597 -17.89(-7.11%)
Mar 04, 2009 255.00 259.26 246.50 251.59 48,902 -2.71(-1.07%)
Mar 02, 2009 262.50 268.00 254.30 254.30 56,857 -11.51(-4.33%)
Feb 27, 2009 274.08 276.58 265.81 265.81 0 -13.27(-4.75%)
Feb 26, 2009 282.25 287.25 276.04 279.08 68,890 -5.93(-2.08%)
Feb 25, 2009 284.71 285.54 274.50 285.01 67,414 +0.30(+0.11%)
Feb 24, 2009 269.00 284.71 265.00 284.71 94,236 +13.45(+4.96%)
Feb 23, 2009 292.53 298.00 270.00 271.26 75,009 -16.02(-5.58%)
Feb 20, 2009 278.74 290.84 275.58 287.28 0 +0.46(+0.16%)
Feb 19, 2009 301.00 306.21 286.82 286.82 55,313 -8.24(-2.79%)
Feb 18, 2009 295.00 301.48 293.60 295.06 44,452 +1.04(+0.35%)
Feb 17, 2009 304.33 305.00 294.02 294.02 55,481 -14.92(-4.83%)
Feb 13, 2009 316.02 316.02 308.01 308.94 0 -7.08(-2.24%)
Feb 12, 2009 304.00 317.75 302.96 316.02 67,703 +5.53(+1.78%)
Feb 11, 2009 299.00 310.83 299.00 310.49 49,259 +16.44(+5.59%)
Feb 10, 2009 306.98 306.98 294.05 294.05 71,410 -10.95(-3.59%)
Feb 09, 2009 305.00 305.01 299.00 305.00 35,543 +1.67(+0.55%)
Feb 06, 2009 290.99 304.99 288.97 303.33 0 +7.34(+2.48%)
Feb 05, 2009 290.39 297.25 285.88 295.99 52,379 +5.60(+1.93%)
Feb 04, 2009 290.01 299.54 287.68 290.39 71,250 -6.11(-2.06%)
Feb 03, 2009 294.97 309.12 290.00 296.50 128,259 +14.50(+5.14%)
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.