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 29, 2009
282.98
285.00
278.72
285.00
64,754
+3.10(+1.10%)
May 28, 2009
286.00
286.00
277.68
281.90
54,711
+1.86(+0.66%)
May 27, 2009
281.75
284.94
278.95
280.04
83,274
-4.12(-1.45%)
May 26, 2009
275.00
284.16
274.30
284.16
54,354
+5.66(+2.03%)
May 22, 2009
274.44
280.27
274.13
278.50
33,879
+4.05(+1.48%)
May 21, 2009
270.41
277.69
270.41
274.45
43,382
+0.35(+0.13%)
May 20, 2009
281.95
283.50
273.23
274.10
51,737
-3.05(-1.10%)
May 19, 2009
285.00
285.00
276.78
277.15
51,639
-8.65(-3.03%)
May 18, 2009
285.39
286.77
276.95
285.80
94,957
+4.84(+1.72%)
May 15, 2009
288.00
288.00
277.68
280.96
44,432
-6.03(-2.10%)
May 14, 2009
282.50
289.84
282.04
286.99
55,179
+4.49(+1.59%)
May 13, 2009
285.00
288.48
279.53
282.50
101,364
-5.85(-2.03%)
May 12, 2009
287.47
298.25
281.56
288.35
97,606
+5.35(+1.89%)
May 11, 2009
285.53
285.77
276.00
283.00
75,681
-5.48(-1.90%)
May 08, 2009
279.11
288.48
276.05
288.48
95,516
+12.46(+4.51%)
May 07, 2009
292.00
292.00
272.00
276.02
77,114
-19.18(-6.50%)
May 06, 2009
279.99
295.20
275.86
295.20
83,524
+18.37(+6.64%)
May 05, 2009
273.47
278.93
272.57
276.83
76,526
-1.22(-0.44%)
May 04, 2009
279.01
280.21
269.31
278.05
126,556
+0.00(+0.00%)
May 01, 2009
284.68
284.68
278.05
278.05
41,344
-8.95(-3.12%)
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%)
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
.