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 UNCHANGED
Streaming Delayed 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, 2010 384.00 385.00 381.00 382.84 14,907 -2.51(-0.65%)
Apr 29, 2010 383.00 385.35 381.30 385.35 16,734 +3.11(+0.81%)
Apr 28, 2010 380.01 382.70 380.00 382.24 14,572 +3.06(+0.81%)
Apr 27, 2010 384.99 385.00 378.90 379.18 18,100 -6.85(-1.77%)
Apr 26, 2010 384.53 389.74 384.53 386.03 15,964 +1.51(+0.39%)
Apr 23, 2010 385.75 386.79 384.16 384.52 9,227 -0.11(-0.03%)
Apr 22, 2010 378.12 384.91 377.25 384.63 15,832 +3.63(+0.95%)
Apr 21, 2010 378.12 383.32 375.66 381.00 36,942 +2.50(+0.66%)
Apr 20, 2010 381.25 382.52 376.40 378.50 34,311 -2.75(-0.72%)
Apr 19, 2010 376.00 384.65 376.00 381.25 34,639 +0.50(+0.13%)
Apr 16, 2010 387.55 391.49 380.43 380.75 20,602 -5.65(-1.46%)
Apr 15, 2010 378.99 392.55 378.99 386.40 35,285 -1.32(-0.34%)
Apr 14, 2010 377.17 387.72 377.17 387.72 19,601 +10.70(+2.84%)
Apr 13, 2010 377.50 379.47 376.55 377.02 11,850 +0.12(+0.03%)
Apr 12, 2010 380.34 380.34 376.36 376.90 15,180 -5.90(-1.54%)
Apr 09, 2010 379.75 382.80 377.88 382.80 8,699 +1.10(+0.29%)
Apr 08, 2010 376.30 381.70 376.00 381.70 13,482 +2.71(+0.72%)
Apr 07, 2010 378.19 379.35 375.20 378.99 21,612 +1.33(+0.35%)
Apr 06, 2010 375.16 379.44 373.21 377.66 13,437 -0.32(-0.08%)
Apr 05, 2010 376.00 379.28 376.00 377.98 17,447 +0.01(+0.00%)
Apr 01, 2010 374.85 377.97 377.97 377.97 5,900 +3.31(+0.88%)
Mar 31, 2010 369.21 379.05 369.21 374.66 18,002 +2.39(+0.64%)
Mar 30, 2010 373.33 375.00 371.76 372.27 9,798 -0.43(-0.12%)
Mar 29, 2010 370.15 373.89 370.02 372.70 8,321 +0.82(+0.22%)
Mar 26, 2010 374.45 374.45 369.36 371.88 7,220 -0.12(-0.03%)
Mar 25, 2010 374.00 376.00 371.04 372.00 13,693 -1.33(-0.36%)
Mar 24, 2010 371.01 376.36 370.04 373.33 12,904 +2.32(+0.63%)
Mar 23, 2010 372.07 373.00 368.50 371.01 6,763 +1.31(+0.35%)
Mar 22, 2010 367.88 373.64 366.49 369.70 7,166 +1.15(+0.31%)
Mar 19, 2010 370.90 374.01 367.62 368.55 26,057 +1.68(+0.46%)
Mar 18, 2010 368.53 370.66 365.06 366.87 8,800 -4.38(-1.18%)
Mar 17, 2010 372.85 372.85 367.90 371.25 18,174 -1.60(-0.43%)
Mar 16, 2010 364.40 372.87 363.88 372.85 8,900 +6.47(+1.77%)
Mar 15, 2010 363.05 366.38 363.05 366.38 12,587 -0.40(-0.11%)
Mar 12, 2010 364.58 368.00 363.00 366.78 11,567 +2.29(+0.63%)
Mar 11, 2010 360.80 367.29 360.22 364.49 9,425 +1.64(+0.45%)
Mar 10, 2010 358.49 365.00 358.12 362.85 13,258 +3.12(+0.87%)
Mar 09, 2010 359.35 362.35 357.88 359.73 7,803 -2.21(-0.61%)
Mar 08, 2010 356.61 362.87 356.61 361.94 9,524 +3.94(+1.10%)
Mar 05, 2010 357.65 358.00 353.05 358.00 14,762 +0.45(+0.13%)
Mar 04, 2010 354.28 357.76 351.32 357.55 14,549 +6.08(+1.73%)
Mar 03, 2010 355.50 357.15 350.64 351.47 16,179 -3.78(-1.06%)
Mar 02, 2010 353.16 355.25 351.93 355.25 12,384 +2.09(+0.59%)
Mar 01, 2010 352.93 353.87 350.16 353.16 8,112 +0.41(+0.12%)
Feb 26, 2010 352.63 355.95 347.89 352.75 22,993 +2.20(+0.63%)
Feb 25, 2010 351.49 355.72 350.55 350.55 13,732 -4.36(-1.23%)
Feb 24, 2010 349.49 355.50 346.18 354.91 24,616 +6.40(+1.84%)
Feb 23, 2010 345.00 349.87 345.00 348.51 16,142 +2.93(+0.85%)
Feb 22, 2010 348.50 348.56 343.12 345.58 11,790 -2.72(-0.78%)
Feb 19, 2010 344.53 348.30 339.12 348.30 19,156 +3.77(+1.09%)
Feb 18, 2010 339.51 344.55 339.51 344.53 13,673 +3.55(+1.04%)
Feb 17, 2010 342.31 343.31 339.52 340.98 12,061 -0.97(-0.28%)
Feb 16, 2010 339.10 342.56 339.10 341.95 15,650 -1.00(-0.29%)
Feb 12, 2010 338.56 342.95 342.95 342.95 28,700 +4.39(+1.30%)
Feb 11, 2010 336.70 339.89 335.04 338.56 11,229 +2.44(+0.73%)
Feb 10, 2010 334.84 336.16 333.83 336.12 20,231 +0.30(+0.09%)
Feb 09, 2010 335.00 335.99 333.60 335.82 29,354 +3.77(+1.14%)
Feb 08, 2010 333.00 334.50 331.35 332.05 29,112 -1.05(-0.32%)
Feb 05, 2010 327.51 333.68 325.87 333.10 36,808 +3.10(+0.94%)
Feb 04, 2010 326.63 335.78 326.63 330.00 30,435 +2.00(+0.61%)
Feb 03, 2010 329.25 330.44 328.00 328.00 9,425 -3.60(-1.09%)
Feb 02, 2010 329.00 331.60 326.50 331.60 15,170 +0.11(+0.03%)
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.