Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Markel Corp (NY: MKL )

1,641.59 +20.76 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2006 336.00 336.19 333.50 334.00 29,100 -2.20(-0.65%)
Jan 30, 2006 330.50 336.20 330.00 336.20 66,200 +5.20(+1.57%)
Jan 27, 2006 323.00 331.50 322.95 331.00 46,200 +7.50(+2.32%)
Jan 26, 2006 327.25 329.50 321.51 323.50 50,400 -3.66(-1.12%)
Jan 25, 2006 323.25 327.16 323.25 327.16 15,000 +4.16(+1.29%)
Jan 24, 2006 327.00 327.65 322.73 323.00 16,400 -4.70(-1.43%)
Jan 23, 2006 326.00 328.00 325.20 327.70 20,000 +1.70(+0.52%)
Jan 20, 2006 329.50 329.50 326.00 326.00 10,900 -2.95(-0.90%)
Jan 19, 2006 330.00 330.00 326.00 328.95 10,900 -0.54(-0.16%)
Jan 18, 2006 330.20 330.80 328.02 329.49 12,800 -0.71(-0.22%)
Jan 17, 2006 330.65 331.17 329.00 330.20 18,900 -0.45(-0.14%)
Jan 13, 2006 329.70 331.00 328.00 330.65 33,500 +1.65(+0.50%)
Jan 12, 2006 329.00 332.30 328.23 329.00 31,600 -0.46(-0.14%)
Jan 11, 2006 329.70 331.00 327.77 329.46 41,700 -0.74(-0.22%)
Jan 10, 2006 328.80 330.20 327.00 330.20 43,800 +1.40(+0.43%)
Jan 09, 2006 326.00 328.80 326.00 328.80 16,000 +2.70(+0.83%)
Jan 06, 2006 322.25 326.70 322.25 326.10 8,400 +3.43(+1.06%)
Jan 05, 2006 321.00 323.56 320.12 322.67 17,700 +2.12(+0.66%)
Jan 04, 2006 320.00 322.11 319.00 320.55 26,100 +1.05(+0.33%)
Jan 03, 2006 315.50 319.50 315.50 319.50 20,600 +2.45(+0.77%)
Dec 30, 2005 315.00 317.69 312.50 317.05 8,300 +1.55(+0.49%)
Dec 29, 2005 316.50 316.99 315.00 315.50 7,900 -0.55(-0.17%)
Dec 28, 2005 315.75 317.59 315.71 316.05 8,300 -1.41(-0.44%)
Dec 27, 2005 318.31 319.99 317.05 317.46 8,000 -0.85(-0.27%)
Dec 23, 2005 318.50 319.85 316.88 318.31 7,100 -0.19(-0.06%)
Dec 22, 2005 317.98 319.21 315.75 318.50 15,000 +1.50(+0.47%)
Dec 21, 2005 316.15 318.50 315.81 317.00 18,000 +2.79(+0.89%)
Dec 20, 2005 312.89 314.53 312.50 314.21 17,100 +1.71(+0.55%)
Dec 19, 2005 312.00 312.50 311.50 312.50 12,500 +2.20(+0.71%)
Dec 16, 2005 312.20 313.00 308.50 310.30 25,100 +0.05(+0.02%)
Dec 15, 2005 309.05 310.50 309.05 310.25 8,800 -0.75(-0.24%)
Dec 14, 2005 308.12 311.90 308.00 311.00 13,500 +1.90(+0.61%)
Dec 13, 2005 310.00 311.09 307.41 309.10 30,400 -0.25(-0.08%)
Dec 12, 2005 312.00 315.00 308.14 309.35 29,600 -3.40(-1.09%)
Dec 09, 2005 312.00 314.00 311.60 312.75 12,300 +0.10(+0.03%)
Dec 08, 2005 310.35 314.99 310.19 312.65 33,900 +0.35(+0.11%)
Dec 07, 2005 313.50 314.11 309.00 312.30 17,900 -1.70(-0.54%)
Dec 06, 2005 313.50 315.49 313.01 314.00 24,000 -0.49(-0.16%)
Dec 05, 2005 317.50 317.60 313.00 314.49 20,800 -3.01(-0.95%)
Dec 02, 2005 316.25 318.40 316.25 317.50 15,200 -0.40(-0.13%)
Dec 01, 2005 316.35 318.50 315.80 317.90 19,400 +0.65(+0.20%)
Nov 30, 2005 318.40 318.74 314.50 317.25 14,500 -0.44(-0.14%)
Nov 29, 2005 317.85 317.95 317.02 317.69 10,000 -0.16(-0.05%)
Nov 28, 2005 316.50 318.73 316.50 317.85 9,300 -1.00(-0.31%)
Nov 25, 2005 319.00 319.00 318.28 318.85 1,800 -0.15(-0.05%)
Nov 23, 2005 319.00 319.25 318.00 319.00 6,400 +0.05(+0.02%)
Nov 22, 2005 318.50 319.50 317.60 318.95 8,800 -0.55(-0.17%)
Nov 21, 2005 319.00 319.80 318.00 319.50 8,200 +0.50(+0.16%)
Nov 18, 2005 315.00 319.38 315.00 319.00 13,400 +2.97(+0.94%)
Nov 17, 2005 316.75 317.00 314.51 316.03 10,400 -0.07(-0.02%)
Nov 16, 2005 316.00 316.40 313.75 316.10 6,700 -1.45(-0.46%)
Nov 15, 2005 319.00 319.50 316.11 317.55 10,400 -1.45(-0.45%)
Nov 14, 2005 318.00 319.10 316.50 319.00 11,100 +0.35(+0.11%)
Nov 11, 2005 317.60 319.00 317.56 318.65 6,900 +0.71(+0.22%)
Nov 10, 2005 318.00 318.90 316.00 317.94 12,200 -0.87(-0.27%)
Nov 09, 2005 318.95 320.00 317.50 318.81 11,200 -0.14(-0.04%)
Nov 08, 2005 317.30 319.00 317.00 318.95 9,800 -0.15(-0.05%)
Nov 07, 2005 319.00 320.51 318.00 319.10 7,200 -0.40(-0.13%)
Nov 04, 2005 321.50 321.50 318.01 319.50 28,700 -3.50(-1.08%)
Nov 03, 2005 324.00 328.99 320.00 323.00 42,200 -2.25(-0.69%)
Nov 02, 2005 316.25 325.25 315.00 325.25 20,500 +7.89(+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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.