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 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%)
May 01, 2006
348.30
350.00
346.03
348.90
23,000
-0.35(-0.10%)
Apr 28, 2006
349.92
350.50
348.00
349.25
13,800
-1.79(-0.51%)
Apr 27, 2006
354.25
355.65
350.06
351.04
15,900
-3.96(-1.12%)
Apr 26, 2006
354.84
356.15
351.25
355.00
16,200
+3.98(+1.13%)
Apr 25, 2006
352.35
352.85
350.01
351.02
16,600
-0.33(-0.09%)
Apr 24, 2006
349.45
351.99
348.80
351.35
15,200
+0.95(+0.27%)
Apr 21, 2006
349.25
350.49
347.25
350.40
12,100
+0.26(+0.07%)
Apr 20, 2006
349.40
350.77
347.63
350.14
16,000
+2.68(+0.77%)
Apr 19, 2006
340.60
349.75
340.60
347.46
7,700
+5.95(+1.74%)
Apr 18, 2006
339.75
343.70
339.50
341.51
18,400
+0.06(+0.02%)
Apr 17, 2006
345.00
345.00
339.30
341.45
10,800
-1.70(-0.50%)
Apr 13, 2006
342.50
345.00
341.50
343.15
14,700
+0.65(+0.19%)
Apr 12, 2006
342.65
343.03
341.50
342.50
8,600
+0.75(+0.22%)
Apr 11, 2006
342.00
342.65
338.00
341.75
15,000
-0.95(-0.28%)
Apr 10, 2006
340.75
343.00
340.00
342.70
13,300
+1.00(+0.29%)
Apr 07, 2006
339.00
343.00
338.50
341.70
22,800
+1.76(+0.52%)
Apr 06, 2006
340.25
340.25
338.00
339.94
14,600
-0.31(-0.09%)
Apr 05, 2006
339.45
340.99
337.50
340.25
7,400
-1.15(-0.34%)
Apr 04, 2006
340.94
343.00
337.27
341.40
10,100
+1.36(+0.40%)
Apr 03, 2006
338.63
340.80
335.06
340.04
11,700
+2.36(+0.70%)
Mar 31, 2006
337.52
337.90
334.50
337.68
12,000
-1.82(-0.54%)
Mar 30, 2006
339.05
340.00
336.12
339.50
10,400
-0.50(-0.15%)
Mar 29, 2006
336.06
341.95
336.00
340.00
8,000
+1.45(+0.43%)
Mar 28, 2006
337.90
339.50
335.50
338.55
12,700
-1.45(-0.43%)
Mar 27, 2006
339.75
340.97
336.75
340.00
13,400
+0.25(+0.07%)
Mar 24, 2006
336.70
340.45
336.65
339.75
9,100
+3.98(+1.19%)
Mar 23, 2006
333.90
341.80
333.90
335.77
20,500
+0.97(+0.29%)
Mar 22, 2006
335.95
337.50
330.00
334.80
36,400
-0.18(-0.05%)
Mar 21, 2006
343.90
343.90
333.00
334.98
32,900
-8.02(-2.34%)
Mar 20, 2006
345.00
346.43
341.50
343.00
19,400
-1.00(-0.29%)
Mar 17, 2006
347.90
347.90
343.42
344.00
8,800
-2.01(-0.58%)
Mar 16, 2006
347.10
347.13
345.51
346.01
8,700
-2.99(-0.86%)
Mar 15, 2006
344.75
350.33
343.50
349.00
24,000
+6.18(+1.80%)
Mar 14, 2006
344.00
345.78
340.00
342.82
18,000
-2.18(-0.63%)
Mar 13, 2006
344.00
345.47
341.75
345.00
12,100
+2.00(+0.58%)
Mar 10, 2006
339.00
343.45
338.25
343.00
27,100
+5.95(+1.77%)
Mar 09, 2006
336.00
338.75
335.85
337.05
29,500
+2.45(+0.73%)
Mar 08, 2006
330.00
335.40
329.75
334.60
29,200
+5.40(+1.64%)
Mar 07, 2006
326.40
329.70
326.40
329.20
13,400
+1.87(+0.57%)
Mar 06, 2006
326.14
327.86
325.45
327.33
12,300
+1.19(+0.36%)
Mar 03, 2006
326.49
327.25
324.50
326.14
15,200
+0.24(+0.07%)
Mar 02, 2006
324.01
326.44
323.16
325.90
15,400
+1.90(+0.59%)
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
.