Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Markel Corp
(NY:
MKL
)
1,616.13
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2004
284.40
288.00
283.00
287.50
18,700
+3.54(+1.25%)
May 27, 2004
282.20
284.98
282.00
283.96
19,200
+1.25(+0.44%)
May 26, 2004
282.00
286.00
281.61
282.71
11,000
+0.71(+0.25%)
May 25, 2004
278.50
282.49
276.10
282.00
25,200
+2.75(+0.98%)
May 24, 2004
279.75
280.00
278.00
279.25
7,500
-0.50(-0.18%)
May 21, 2004
280.55
283.00
278.00
279.75
36,700
-0.80(-0.29%)
May 20, 2004
282.00
282.00
280.54
280.55
10,400
-1.90(-0.67%)
May 19, 2004
284.00
284.00
281.98
282.45
17,700
-0.55(-0.19%)
May 18, 2004
283.00
284.00
280.50
283.00
10,400
+0.70(+0.25%)
May 17, 2004
284.00
284.00
282.00
282.30
14,800
-1.65(-0.58%)
May 14, 2004
284.00
285.50
283.00
283.95
10,700
+0.95(+0.34%)
May 13, 2004
284.25
284.25
282.00
283.00
13,900
-2.25(-0.79%)
May 12, 2004
283.10
286.00
281.50
285.25
28,900
+0.23(+0.08%)
May 11, 2004
285.90
287.00
285.00
285.02
17,600
+0.12(+0.04%)
May 10, 2004
283.15
286.00
282.00
284.90
19,700
-0.20(-0.07%)
May 07, 2004
288.25
290.00
285.10
285.10
14,400
-2.90(-1.01%)
May 06, 2004
290.00
290.00
286.10
288.00
13,400
-1.51(-0.52%)
May 05, 2004
291.50
291.50
285.39
289.51
21,700
-1.99(-0.68%)
May 04, 2004
294.77
294.77
289.10
291.50
16,600
-3.26(-1.11%)
May 03, 2004
293.01
295.00
293.01
294.76
23,500
+1.75(+0.60%)
Apr 30, 2004
293.00
294.90
292.77
293.01
9,500
+0.96(+0.33%)
Apr 29, 2004
293.25
293.26
290.50
292.05
9,400
-1.96(-0.67%)
Apr 28, 2004
296.00
297.00
294.00
294.01
7,900
-1.04(-0.35%)
Apr 27, 2004
297.50
298.24
295.05
295.05
13,200
-2.45(-0.82%)
Apr 26, 2004
298.90
299.50
296.00
297.50
10,500
+0.50(+0.17%)
Apr 23, 2004
298.00
298.37
297.00
297.00
12,400
-2.10(-0.70%)
Apr 22, 2004
294.10
300.95
293.60
299.10
7,500
+4.09(+1.39%)
Apr 21, 2004
297.50
298.19
294.10
295.01
4,100
-2.16(-0.73%)
Apr 20, 2004
297.80
298.49
297.00
297.17
2,300
-1.03(-0.35%)
Apr 19, 2004
299.95
300.00
297.25
298.20
11,300
-1.75(-0.58%)
Apr 16, 2004
298.70
299.99
297.84
299.95
7,700
+1.88(+0.63%)
Apr 15, 2004
299.98
300.24
294.02
298.07
23,700
-1.88(-0.63%)
Apr 14, 2004
299.00
300.01
298.00
299.95
16,900
-0.01(-0.00%)
Apr 13, 2004
300.51
300.99
299.95
299.96
13,700
-0.99(-0.33%)
Apr 12, 2004
300.00
301.22
298.00
300.95
12,200
+0.95(+0.32%)
Apr 08, 2004
300.00
302.00
299.10
300.00
7,200
-0.10(-0.03%)
Apr 07, 2004
301.50
303.45
299.00
300.10
11,900
-0.51(-0.17%)
Apr 06, 2004
301.00
303.00
299.00
300.61
17,000
+0.41(+0.14%)
Apr 05, 2004
298.00
301.00
298.00
300.20
33,100
+1.20(+0.40%)
Apr 02, 2004
295.00
299.99
295.00
299.00
29,600
+5.00(+1.70%)
Apr 01, 2004
286.90
295.75
286.02
294.00
38,900
+6.10(+2.12%)
Mar 31, 2004
280.45
287.90
280.17
287.90
21,300
+7.85(+2.80%)
Mar 30, 2004
278.50
282.00
278.50
280.05
21,600
+2.05(+0.74%)
Mar 29, 2004
279.95
280.00
278.00
278.00
10,500
-1.91(-0.68%)
Mar 26, 2004
278.50
279.97
278.00
279.91
6,300
+0.36(+0.13%)
Mar 25, 2004
278.45
280.40
278.00
279.55
5,400
+0.60(+0.22%)
Mar 24, 2004
275.50
278.95
275.03
278.95
14,100
+2.65(+0.96%)
Mar 23, 2004
275.50
279.00
275.10
276.30
7,300
+1.30(+0.47%)
Mar 22, 2004
277.00
277.95
275.00
275.00
5,300
-3.00(-1.08%)
Mar 19, 2004
278.61
279.50
277.05
278.00
3,000
-0.51(-0.18%)
Mar 18, 2004
277.75
280.50
277.75
278.51
3,200
+0.51(+0.18%)
Mar 17, 2004
277.50
279.50
277.50
278.00
3,200
+1.50(+0.54%)
Mar 16, 2004
275.00
279.00
275.00
276.50
11,200
+0.75(+0.27%)
Mar 15, 2004
276.43
276.50
272.00
275.75
14,100
-1.68(-0.61%)
Mar 12, 2004
279.76
279.76
276.00
277.43
9,200
-2.32(-0.83%)
Mar 11, 2004
281.00
281.00
279.75
279.75
4,000
-2.75(-0.97%)
Mar 10, 2004
281.25
284.00
281.25
282.50
3,400
+1.25(+0.44%)
Mar 09, 2004
284.00
284.00
280.50
281.25
4,300
-2.87(-1.01%)
Mar 08, 2004
287.50
288.11
283.00
284.12
14,500
-3.38(-1.18%)
Mar 05, 2004
286.80
287.74
286.78
287.50
15,300
+1.70(+0.59%)
Mar 04, 2004
281.01
286.50
281.00
285.80
13,600
+4.80(+1.71%)
Mar 03, 2004
284.25
284.25
280.50
281.00
20,300
-2.40(-0.85%)
Mar 02, 2004
280.00
285.00
280.00
283.40
32,100
+2.90(+1.03%)
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
.