Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Dec 31, 2012 429.34 434.33 427.33 433.42 39,228 +5.12(+1.20%)
Dec 28, 2012 429.98 431.35 428.10 428.30 32,213 -0.95(-0.22%)
Dec 27, 2012 431.02 433.59 428.14 429.25 36,397 -0.80(-0.19%)
Dec 26, 2012 434.58 435.84 430.05 430.05 43,067 -1.74(-0.40%)
Dec 24, 2012 431.70 436.08 427.04 431.79 20,680 +0.81(+0.19%)
Dec 21, 2012 432.75 435.89 430.42 430.98 89,344 -2.97(-0.68%)
Dec 20, 2012 438.95 438.95 425.17 433.95 194,473 -2.29(-0.52%)
Dec 19, 2012 470.06 470.21 434.01 436.24 439,633 -49.81(-10.25%)
Dec 18, 2012 481.65 486.19 480.29 486.05 9,649 +3.05(+0.63%)
Dec 17, 2012 485.34 485.97 479.00 483.00 11,979 -3.00(-0.62%)
Dec 14, 2012 490.70 492.44 485.03 486.00 5,983 -3.78(-0.77%)
Dec 13, 2012 491.49 493.09 489.17 489.78 5,161 -3.66(-0.74%)
Dec 12, 2012 489.26 494.40 489.26 493.44 10,606 +2.55(+0.52%)
Dec 11, 2012 490.00 492.92 487.85 490.89 10,864 +0.53(+0.11%)
Dec 10, 2012 490.10 491.19 487.19 490.36 8,000 -3.44(-0.70%)
Dec 07, 2012 487.96 494.40 487.96 493.80 11,679 +6.79(+1.39%)
Dec 06, 2012 484.85 489.94 483.64 487.01 5,718 +0.68(+0.14%)
Dec 05, 2012 483.65 487.33 482.09 486.33 12,423 +3.53(+0.73%)
Dec 04, 2012 482.15 486.92 482.15 482.80 8,002 +3.80(+0.79%)
Nov 30, 2012 488.56 490.99 476.56 479.00 41,142 -9.01(-1.85%)
Nov 29, 2012 492.48 493.39 487.21 488.01 6,026 -2.26(-0.46%)
Nov 28, 2012 489.00 492.00 486.51 490.27 16,159 +1.12(+0.23%)
Nov 27, 2012 488.25 491.50 486.50 489.15 9,324 -0.25(-0.05%)
Nov 26, 2012 486.94 490.78 481.18 489.40 11,441 +0.41(+0.08%)
Nov 23, 2012 487.70 488.99 485.18 488.99 1,117 +3.24(+0.67%)
Nov 21, 2012 486.40 487.09 481.31 485.75 3,433 +0.50(+0.10%)
Nov 20, 2012 479.93 487.44 476.48 485.25 14,607 +3.25(+0.67%)
Nov 19, 2012 480.00 482.99 477.01 482.00 12,050 +2.55(+0.53%)
Nov 16, 2012 473.90 480.48 470.29 479.45 13,083 +3.58(+0.75%)
Nov 15, 2012 476.40 479.25 471.86 475.87 12,879 -0.68(-0.14%)
Nov 14, 2012 498.11 498.11 474.04 476.55 31,523 -22.97(-4.60%)
Nov 13, 2012 496.20 502.20 495.00 499.52 47,593 -1.16(-0.23%)
Nov 12, 2012 492.00 500.68 491.07 500.68 19,616 +8.43(+1.71%)
Nov 09, 2012 488.00 493.00 485.07 492.25 32,898 +5.05(+1.04%)
Nov 08, 2012 480.50 489.09 478.57 487.20 19,418 +6.70(+1.39%)
Nov 07, 2012 479.30 484.96 478.30 480.50 16,210 -3.69(-0.76%)
Nov 06, 2012 481.28 484.51 475.60 484.19 23,079 +3.89(+0.81%)
Nov 05, 2012 481.70 482.88 472.74 480.30 15,225 -1.60(-0.33%)
Nov 02, 2012 482.85 484.97 472.10 481.90 32,722 -2.90(-0.60%)
Nov 01, 2012 470.05 484.80 470.00 484.80 21,360 +12.86(+2.72%)
Oct 31, 2012 468.99 471.94 462.68 471.94 16,702 +1.14(+0.24%)
Oct 26, 2012 480.00 470.80 470.80 470.80 16,300 -10.30(-2.14%)
Oct 25, 2012 485.00 486.00 477.09 481.10 15,514 -1.40(-0.29%)
Oct 24, 2012 477.25 482.50 475.04 482.50 11,756 +5.75(+1.21%)
Oct 23, 2012 477.99 479.80 473.52 476.75 13,465 -1.10(-0.23%)
Oct 19, 2012 482.35 483.75 472.30 477.85 17,545 -8.95(-1.84%)
Oct 18, 2012 468.14 486.80 468.14 486.80 31,310 +17.80(+3.80%)
Oct 17, 2012 464.74 469.84 462.75 469.00 11,782 +7.30(+1.58%)
Oct 16, 2012 459.55 463.00 458.03 461.70 6,844 +3.25(+0.71%)
Oct 15, 2012 452.20 459.50 452.00 458.45 9,993 +8.20(+1.82%)
Oct 12, 2012 455.85 455.85 450.09 450.25 8,266 -3.51(-0.77%)
Oct 11, 2012 458.99 459.38 453.74 453.76 8,912 -2.60(-0.57%)
Oct 10, 2012 456.21 458.93 455.04 456.36 4,227 -2.56(-0.56%)
Oct 09, 2012 462.39 462.39 458.35 458.92 7,485 -2.96(-0.64%)
Oct 08, 2012 461.52 464.99 460.80 461.88 7,309 +0.35(+0.08%)
Oct 05, 2012 456.31 463.25 456.31 461.53 31,612 +4.07(+0.89%)
Oct 04, 2012 450.30 457.46 450.06 457.46 10,478 +7.57(+1.68%)
Oct 03, 2012 453.55 454.22 449.89 449.89 10,359 -4.71(-1.04%)
Oct 02, 2012 454.03 455.19 450.68 454.60 10,679 +1.55(+0.34%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.