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 )

1,663.21 +10.63 (+0.64%)
Official Closing Price Updated: 7:00 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 (%)
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.
 
 
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.