Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Markel Corp (NY: MKL )

1,663.21 +10.63 (+0.64%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
Jul 31, 2002 201.50 203.00 200.55 202.50 22,600 +1.10(+0.55%)
Jul 30, 2002 202.75 202.76 199.25 201.40 34,600 -1.81(-0.89%)
Jul 29, 2002 194.00 203.50 193.76 203.21 41,900 +10.21(+5.29%)
Jul 26, 2002 186.55 193.00 186.00 193.00 24,300 +7.20(+3.88%)
Jul 25, 2002 183.50 188.75 180.79 185.80 39,100 +2.15(+1.17%)
Jul 24, 2002 179.45 184.26 175.00 183.65 49,500 +3.70(+2.06%)
Jul 23, 2002 185.00 186.00 178.50 179.95 34,500 -5.39(-2.91%)
Jul 22, 2002 190.00 190.00 181.25 185.34 31,600 -5.66(-2.96%)
Jul 19, 2002 187.00 191.00 186.05 191.00 60,900 -4.00(-2.05%)
Jul 17, 2002 197.40 198.90 194.12 195.00 22,100 -6.25(-3.11%)
Jul 12, 2002 201.60 202.00 198.75 201.25 32,900 +1.15(+0.57%)
Jul 11, 2002 202.10 202.11 191.50 200.10 85,700 -2.30(-1.14%)
Jul 10, 2002 201.50 203.75 201.50 202.40 36,500 +0.90(+0.45%)
Jul 09, 2002 201.50 201.50 201.50 201.50 59,300 +0.00(+0.00%)
Jul 08, 2002 198.65 201.50 198.65 201.50 20,300 +2.85(+1.43%)
Jul 05, 2002 193.81 198.75 193.81 198.65 9,300 +4.90(+2.53%)
Jul 04, 2002 194.39 194.39 191.75 193.75 38,500 +0.00(+0.00%)
Jul 03, 2002 194.39 194.39 191.75 193.75 38,500 -1.14(-0.58%)
Jul 02, 2002 195.75 196.05 194.00 194.89 30,300 -1.09(-0.56%)
Jul 01, 2002 196.75 199.18 195.60 195.98 40,000 -1.02(-0.52%)
Jun 28, 2002 197.75 200.50 196.60 197.00 14,300 -0.75(-0.38%)
Jun 27, 2002 196.50 197.75 196.01 197.75 19,800 +1.50(+0.76%)
Jun 26, 2002 198.25 198.25 193.25 196.25 28,900 -3.70(-1.85%)
Jun 25, 2002 201.40 201.50 199.95 199.95 12,900 -4.00(-1.96%)
Jun 21, 2002 207.50 207.50 203.00 203.95 21,200 -3.05(-1.47%)
Jun 20, 2002 208.75 210.50 206.50 207.00 14,800 -1.25(-0.60%)
Jun 19, 2002 205.74 210.00 205.65 208.25 11,200 +2.51(+1.22%)
Jun 18, 2002 207.25 207.25 205.10 205.74 13,200 -0.51(-0.25%)
Jun 17, 2002 210.25 211.85 205.90 206.25 24,500 -2.25(-1.08%)
Jun 14, 2002 208.76 209.75 208.25 208.50 9,900 -0.76(-0.36%)
Jun 12, 2002 209.50 211.00 208.50 209.26 12,100 -0.24(-0.11%)
Jun 11, 2002 210.98 211.00 209.00 209.50 14,500 -1.48(-0.70%)
Jun 10, 2002 210.95 211.00 210.60 210.98 9,600 +0.03(+0.01%)
Jun 07, 2002 210.95 211.00 210.50 210.95 8,100 +0.00(+0.00%)
Jun 06, 2002 209.95 210.95 207.00 210.95 32,200 +1.44(+0.69%)
Jun 05, 2002 209.25 209.95 209.05 209.51 14,700 +0.35(+0.17%)
May 31, 2002 208.50 209.20 208.50 209.16 33,800 +3.95(+1.92%)
May 28, 2002 205.55 206.00 204.51 205.21 38,500 -0.79(-0.38%)
May 27, 2002 207.40 209.00 206.00 206.00 30,600 +0.00(+0.00%)
May 24, 2002 207.40 209.00 206.00 206.00 30,600 -2.50(-1.20%)
May 23, 2002 212.50 212.50 207.00 208.50 28,800 -3.75(-1.77%)
May 22, 2002 211.50 212.25 210.00 212.25 6,400 +0.99(+0.47%)
May 21, 2002 211.75 211.76 209.00 211.26 26,500 -0.74(-0.35%)
May 20, 2002 216.50 216.50 210.50 212.00 26,000 -4.75(-2.19%)
May 17, 2002 215.50 216.75 214.00 216.75 8,600 +1.40(+0.65%)
May 16, 2002 216.50 216.51 215.12 215.35 5,600 -1.45(-0.67%)
May 15, 2002 216.70 217.50 215.50 216.80 12,000 +0.10(+0.05%)
May 14, 2002 216.25 216.70 215.00 216.70 11,700 +1.20(+0.56%)
May 13, 2002 212.00 215.50 209.50 215.50 16,800 +2.79(+1.31%)
May 10, 2002 215.00 215.00 212.70 212.71 16,200 -2.29(-1.07%)
May 09, 2002 215.82 215.83 214.00 215.00 21,500 -0.82(-0.38%)
May 08, 2002 218.60 219.00 215.50 215.82 15,000 -2.78(-1.27%)
May 07, 2002 220.00 220.01 217.75 218.60 19,700 -2.40(-1.09%)
May 06, 2002 220.00 222.03 220.00 221.00 15,700 +1.00(+0.45%)
May 03, 2002 216.25 220.00 216.25 220.00 22,700 +4.00(+1.85%)
May 02, 2002 217.90 217.90 215.50 216.00 6,700 -1.59(-0.73%)
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.