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 30, 2008
408.75
408.75
403.79
404.65
39,258
-2.98(-0.73%)
May 29, 2008
401.10
408.49
401.10
407.63
23,366
+4.37(+1.08%)
May 28, 2008
407.00
407.00
401.00
403.26
25,054
-3.79(-0.93%)
May 27, 2008
401.00
407.05
400.02
407.05
19,801
+6.05(+1.51%)
May 26, 2008
402.50
406.00
401.00
401.00
0
+0.00(+0.00%)
May 23, 2008
402.50
406.00
401.00
401.00
40,117
-1.50(-0.37%)
May 22, 2008
401.00
405.02
398.35
402.50
39,383
+1.49(+0.37%)
May 21, 2008
404.00
405.53
401.01
401.01
29,797
-1.50(-0.37%)
May 20, 2008
405.19
405.95
402.00
402.51
25,756
-2.68(-0.66%)
May 19, 2008
403.00
406.00
402.18
405.19
24,587
+2.18(+0.54%)
May 16, 2008
402.00
405.23
402.00
403.01
23,086
-3.06(-0.75%)
May 15, 2008
404.88
406.08
401.96
406.07
46,391
+1.09(+0.27%)
May 14, 2008
405.99
409.69
403.00
404.98
39,922
-1.01(-0.25%)
May 13, 2008
409.50
409.50
401.48
405.99
61,482
-3.51(-0.86%)
May 12, 2008
415.55
415.55
402.33
409.50
55,363
-7.75(-1.86%)
May 09, 2008
428.00
428.00
417.25
417.25
10,110
-9.00(-2.11%)
May 08, 2008
417.01
426.25
417.01
426.25
24,160
+6.25(+1.49%)
May 07, 2008
430.50
430.50
420.00
420.00
19,533
-9.20(-2.14%)
May 06, 2008
424.00
429.20
419.32
429.20
13,337
+5.20(+1.23%)
May 05, 2008
417.75
425.80
416.51
424.00
40,648
+5.40(+1.29%)
May 02, 2008
420.00
420.00
416.00
418.60
33,737
-1.40(-0.33%)
May 01, 2008
420.01
420.99
410.98
420.00
64,121
-14.40(-3.31%)
Apr 30, 2008
431.25
435.00
429.26
434.40
18,277
+1.40(+0.32%)
Apr 29, 2008
433.00
435.00
428.01
433.00
15,471
+0.75(+0.17%)
Apr 28, 2008
422.06
435.00
422.06
432.25
20,037
+4.27(+1.00%)
Apr 25, 2008
427.07
427.99
423.50
427.98
8,726
-0.02(-0.00%)
Apr 24, 2008
422.50
428.00
416.00
428.00
11,426
+7.26(+1.73%)
Apr 23, 2008
421.17
425.50
420.00
420.74
8,861
+1.24(+0.30%)
Apr 22, 2008
429.25
429.25
419.50
419.50
10,700
-7.25(-1.70%)
Apr 21, 2008
423.10
433.61
423.05
426.75
21,091
+3.70(+0.87%)
Apr 18, 2008
430.99
430.99
423.00
423.05
22,579
-7.94(-1.84%)
Apr 17, 2008
433.50
434.14
423.69
430.99
20,586
-6.01(-1.38%)
Apr 16, 2008
424.00
437.00
417.00
437.00
33,346
+14.45(+3.42%)
Apr 15, 2008
422.36
429.98
420.39
422.55
13,892
+4.55(+1.09%)
Apr 14, 2008
426.00
428.90
418.00
418.00
10,221
-10.25(-2.39%)
Apr 11, 2008
430.00
436.95
427.85
428.25
14,290
-4.50(-1.04%)
Apr 10, 2008
437.49
439.19
430.00
432.75
26,350
-3.75(-0.86%)
Apr 09, 2008
439.25
448.06
436.50
436.50
13,100
-5.10(-1.15%)
Apr 08, 2008
447.00
448.96
441.60
441.60
12,200
-8.39(-1.86%)
Apr 07, 2008
446.00
451.09
445.99
449.99
16,000
+6.99(+1.58%)
Apr 04, 2008
448.66
450.95
443.00
443.00
7,368
-8.00(-1.77%)
Apr 03, 2008
453.00
453.00
441.99
451.00
10,400
-5.00(-1.10%)
Apr 02, 2008
440.00
458.31
440.00
456.00
26,500
+13.75(+3.11%)
Apr 01, 2008
439.00
442.25
435.43
442.25
24,000
+2.28(+0.52%)
Mar 31, 2008
444.50
445.90
434.39
439.97
26,400
-6.95(-1.56%)
Mar 28, 2008
443.00
448.97
443.00
446.92
6,500
+3.92(+0.88%)
Mar 27, 2008
450.50
454.50
443.00
443.00
11,400
-5.50(-1.23%)
Mar 26, 2008
452.00
456.52
448.50
448.50
14,200
-1.05(-0.23%)
Mar 25, 2008
449.00
451.33
443.00
449.55
6,300
-1.70(-0.38%)
Mar 24, 2008
449.75
451.72
447.52
451.25
8,313
+6.18(+1.39%)
Mar 21, 2008
453.00
453.00
439.79
445.07
20,900
+0.00(+0.00%)
Mar 20, 2008
453.00
453.00
439.79
445.07
20,900
+2.07(+0.47%)
Mar 19, 2008
452.00
452.00
440.00
443.00
10,300
-7.00(-1.56%)
Mar 18, 2008
446.59
453.88
435.16
450.00
21,700
+15.00(+3.45%)
Mar 17, 2008
439.99
443.00
435.00
435.00
13,100
-2.25(-0.51%)
Mar 14, 2008
448.00
448.00
437.25
437.25
17,300
-7.75(-1.74%)
Mar 13, 2008
440.00
447.97
438.06
445.00
22,000
+3.40(+0.77%)
Mar 12, 2008
455.99
455.99
441.44
441.60
17,800
-14.40(-3.16%)
Mar 11, 2008
452.50
456.00
440.00
456.00
19,400
+18.50(+4.23%)
Mar 10, 2008
449.00
449.00
437.50
437.50
17,700
-9.25(-2.07%)
Mar 07, 2008
442.25
447.99
440.57
446.75
15,300
+5.10(+1.15%)
Mar 06, 2008
457.25
459.40
441.65
441.65
47,900
-14.10(-3.09%)
Mar 05, 2008
463.18
463.18
454.50
455.75
20,900
+3.25(+0.72%)
Mar 04, 2008
460.00
464.00
452.50
452.50
11,400
-11.55(-2.49%)
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
.