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 (%)
Feb 29, 2008 455.50 471.00 455.50 464.75 23,450 +0.70(+0.15%)
Feb 28, 2008 466.43 467.97 462.89 464.05 12,700 -1.45(-0.31%)
Feb 27, 2008 468.50 468.98 464.00 465.50 19,700 -1.75(-0.37%)
Feb 26, 2008 466.99 468.97 464.81 467.25 7,900 +0.26(+0.06%)
Feb 25, 2008 470.00 470.00 463.93 466.99 21,463 -3.01(-0.64%)
Feb 22, 2008 461.75 470.00 452.59 470.00 22,400 +11.22(+2.45%)
Feb 21, 2008 459.10 463.85 456.01 458.78 14,500 -0.22(-0.05%)
Feb 20, 2008 440.21 459.00 440.21 459.00 37,573 +10.09(+2.25%)
Feb 19, 2008 457.00 457.00 442.53 448.91 28,900 +1.91(+0.43%)
Feb 18, 2008 447.40 449.28 445.41 447.00 0 +0.00(+0.00%)
Feb 15, 2008 447.40 449.28 445.41 447.00 9,600 -5.17(-1.14%)
Feb 14, 2008 447.25 452.66 445.39 452.17 18,100 +8.42(+1.90%)
Feb 13, 2008 448.00 448.00 436.09 443.75 16,800 +0.50(+0.11%)
Feb 12, 2008 433.00 443.25 432.08 443.25 21,500 +9.17(+2.11%)
Feb 11, 2008 441.00 441.00 430.20 434.08 25,600 -4.67(-1.06%)
Feb 08, 2008 449.00 450.00 438.75 438.75 10,600 -8.25(-1.85%)
Feb 07, 2008 447.06 447.06 426.61 447.00 25,400 -0.06(-0.01%)
Feb 06, 2008 450.22 454.18 445.51 447.06 17,400 -7.94(-1.75%)
Feb 05, 2008 462.42 462.86 454.85 455.00 13,800 -9.00(-1.94%)
Feb 04, 2008 460.00 466.05 460.00 464.00 16,400 +9.00(+1.98%)
Feb 01, 2008 465.00 471.99 455.00 455.00 25,200 -8.00(-1.73%)
Jan 31, 2008 438.00 463.00 436.01 463.00 21,800 +25.98(+5.94%)
Jan 30, 2008 448.10 448.99 436.10 437.02 27,300 -6.58(-1.48%)
Jan 29, 2008 468.98 450.00 440.00 443.60 18,900 +10.60(+2.45%)
Jan 28, 2008 435.00 440.50 425.91 433.00 17,600 +6.00(+1.41%)
Jan 25, 2008 437.00 440.31 425.00 427.00 20,500 +1.00(+0.23%)
Jan 24, 2008 439.79 449.75 421.01 426.00 26,600 -1.92(-0.45%)
Jan 23, 2008 401.12 431.00 400.00 427.92 26,928 +18.94(+4.63%)
Jan 22, 2008 411.98 416.00 398.01 408.98 45,465 -12.77(-3.03%)
Jan 21, 2008 423.94 427.50 394.99 421.75 0 +0.00(+0.00%)
Jan 18, 2008 423.94 427.50 394.99 421.75 37,000 +4.75(+1.14%)
Jan 17, 2008 428.01 432.99 417.00 417.00 21,609 -16.55(-3.82%)
Jan 16, 2008 424.50 440.00 418.00 433.55 17,800 +5.55(+1.30%)
Jan 15, 2008 447.94 447.94 428.00 428.00 22,500 -19.95(-4.45%)
Jan 14, 2008 448.95 450.83 438.64 447.95 18,060 +3.95(+0.89%)
Jan 11, 2008 443.99 457.00 436.13 444.00 39,357 -10.50(-2.31%)
Jan 10, 2008 453.45 456.46 440.00 454.50 33,407 +1.05(+0.23%)
Jan 09, 2008 465.00 467.00 450.00 453.45 18,300 -9.60(-2.07%)
Jan 08, 2008 474.00 474.93 462.02 463.05 19,200 -6.95(-1.48%)
Jan 07, 2008 458.85 476.00 458.85 470.00 16,500 +13.30(+2.91%)
Jan 04, 2008 470.60 470.99 456.70 456.70 19,621 -14.10(-2.99%)
Jan 03, 2008 480.00 482.00 470.00 470.80 14,150 -6.05(-1.27%)
Jan 02, 2008 491.10 492.97 476.85 476.85 18,000 -14.25(-2.90%)
Jan 01, 2008 485.00 491.10 485.00 491.10 0 +0.00(+0.00%)
Dec 31, 2007 485.00 491.10 485.00 491.10 10,880 +9.80(+2.04%)
Dec 28, 2007 475.00 484.90 472.59 481.30 8,600 +9.96(+2.11%)
Dec 27, 2007 475.00 476.60 471.34 471.34 5,800 -5.73(-1.20%)
Dec 26, 2007 484.50 486.50 476.50 477.07 6,700 -4.93(-1.02%)
Dec 24, 2007 480.00 488.37 475.00 482.00 4,400 +5.50(+1.15%)
Dec 21, 2007 473.82 476.99 466.02 476.50 9,800 +3.64(+0.77%)
Dec 20, 2007 474.99 474.99 466.01 472.86 11,120 +4.66(+1.00%)
Dec 19, 2007 469.99 469.99 464.31 468.20 4,414 +1.22(+0.26%)
Dec 18, 2007 469.99 469.99 464.51 466.98 16,603 +1.98(+0.43%)
Dec 17, 2007 464.00 469.60 464.00 465.00 11,200 +2.00(+0.43%)
Dec 14, 2007 474.97 474.97 463.00 463.00 21,405 -3.25(-0.70%)
Dec 13, 2007 480.80 480.80 466.25 466.25 15,810 -5.02(-1.07%)
Dec 12, 2007 475.48 475.48 465.13 471.27 20,862 +7.27(+1.57%)
Dec 11, 2007 466.00 478.70 464.00 464.00 31,230 -7.75(-1.64%)
Dec 10, 2007 475.00 479.90 465.00 471.75 59,910 -2.62(-0.55%)
Dec 07, 2007 473.00 479.62 470.00 474.37 13,420 -5.13(-1.07%)
Dec 06, 2007 492.00 492.00 472.01 479.50 25,120 -5.10(-1.05%)
Dec 05, 2007 478.00 487.50 478.00 484.60 13,925 +1.20(+0.25%)
Dec 04, 2007 490.00 493.00 481.01 483.40 18,500 -4.68(-0.96%)
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.