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 )

1,551.74 -27.96 (-1.77%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 11, 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 28, 2011 412.51 416.51 409.22 415.65 12,751 +3.85(+0.93%)
Feb 25, 2011 402.80 411.80 398.66 411.80 16,755 +9.00(+2.23%)
Feb 24, 2011 408.25 409.98 402.52 402.80 30,397 -4.43(-1.09%)
Feb 23, 2011 412.46 414.97 407.02 407.23 15,795 -6.17(-1.49%)
Feb 22, 2011 418.00 421.01 413.40 413.40 25,132 -9.43(-2.23%)
Feb 18, 2011 420.60 422.83 417.69 422.83 20,247 +2.08(+0.49%)
Feb 17, 2011 417.50 422.17 417.50 420.75 23,533 +2.86(+0.68%)
Feb 16, 2011 417.83 418.32 416.71 417.89 21,189 +1.63(+0.39%)
Feb 15, 2011 417.25 418.31 416.26 416.26 12,178 -0.34(-0.08%)
Feb 14, 2011 419.10 419.10 415.13 416.60 13,864 -2.50(-0.60%)
Feb 11, 2011 414.60 419.99 414.56 419.10 15,165 +2.80(+0.67%)
Feb 10, 2011 415.52 418.18 415.03 416.30 23,820 -0.40(-0.10%)
Feb 09, 2011 414.28 417.23 412.92 416.70 12,796 +0.65(+0.16%)
Feb 08, 2011 415.84 417.48 411.56 416.05 22,477 +1.25(+0.30%)
Feb 07, 2011 411.57 416.92 411.57 414.80 33,962 +2.80(+0.68%)
Feb 04, 2011 410.00 414.33 409.73 412.00 20,672 +2.00(+0.49%)
Feb 03, 2011 402.50 411.69 402.50 410.00 41,837 +8.30(+2.07%)
Feb 02, 2011 401.58 404.30 401.05 401.70 13,326 -2.05(-0.51%)
Feb 01, 2011 405.39 405.46 400.75 403.75 21,833 +1.25(+0.31%)
Jan 31, 2011 401.01 405.41 400.60 402.50 33,549 +3.32(+0.83%)
Jan 28, 2011 400.05 401.42 399.18 399.18 24,060 -1.45(-0.36%)
Jan 27, 2011 399.50 401.87 399.50 400.63 8,669 -0.17(-0.04%)
Jan 26, 2011 401.56 406.36 399.06 400.80 33,989 -0.80(-0.20%)
Jan 25, 2011 395.00 403.96 395.00 401.60 23,424 +5.60(+1.41%)
Jan 24, 2011 392.89 396.00 391.97 396.00 16,587 +3.01(+0.77%)
Jan 21, 2011 392.00 393.31 389.50 392.99 48,054 +1.99(+0.51%)
Jan 20, 2011 390.00 391.50 389.36 391.00 22,208 +0.85(+0.22%)
Jan 19, 2011 391.48 391.51 389.96 390.15 24,461 -1.53(-0.39%)
Jan 18, 2011 392.97 392.97 390.15 391.68 17,289 -1.67(-0.42%)
Jan 14, 2011 390.00 393.35 389.70 393.35 19,067 +3.27(+0.84%)
Jan 13, 2011 390.61 392.99 389.70 390.08 29,050 -1.49(-0.38%)
Jan 12, 2011 394.25 395.00 390.17 391.57 31,158 -1.65(-0.42%)
Jan 11, 2011 393.63 393.95 391.41 393.22 25,318 +0.33(+0.08%)
Jan 10, 2011 390.90 393.99 390.30 392.89 15,639 -0.14(-0.04%)
Jan 07, 2011 390.00 393.17 389.43 393.03 20,222 +3.37(+0.86%)
Jan 06, 2011 393.12 393.87 389.15 389.66 19,565 -3.79(-0.96%)
Jan 05, 2011 390.00 393.48 387.72 393.45 21,566 +3.37(+0.86%)
Jan 04, 2011 391.92 391.92 387.50 390.08 37,124 -0.15(-0.04%)
Jan 03, 2011 379.63 390.96 379.44 390.23 39,144 +12.10(+3.20%)
Dec 31, 2010 372.73 381.11 372.73 378.13 22,649 +3.46(+0.92%)
Dec 30, 2010 376.55 377.51 374.07 374.67 9,414 -2.83(-0.75%)
Dec 29, 2010 378.62 381.70 377.38 377.50 19,621 -1.35(-0.36%)
Dec 28, 2010 377.48 381.00 374.80 378.85 65,133 +0.85(+0.22%)
Dec 27, 2010 378.01 380.50 377.38 378.00 16,180 -1.08(-0.28%)
Dec 23, 2010 383.95 386.87 379.08 379.08 21,174 -4.52(-1.18%)
Dec 22, 2010 381.82 386.00 380.33 383.60 17,052 +2.85(+0.75%)
Dec 21, 2010 381.93 381.93 375.77 380.75 22,175 +2.02(+0.53%)
Dec 20, 2010 379.00 380.93 375.38 378.73 21,010 +0.73(+0.19%)
Dec 17, 2010 378.42 380.47 377.33 378.00 34,267 +0.75(+0.20%)
Dec 16, 2010 371.98 381.87 371.98 377.25 57,995 +8.05(+2.18%)
Dec 15, 2010 366.17 372.45 364.39 369.20 49,396 +1.15(+0.31%)
Dec 14, 2010 369.00 371.69 366.62 368.05 43,466 -0.97(-0.26%)
Dec 13, 2010 363.45 369.22 362.95 369.02 46,822 +6.34(+1.75%)
Dec 10, 2010 362.50 363.30 356.50 362.68 26,772 +2.33(+0.65%)
Dec 09, 2010 362.13 362.13 355.51 360.35 30,433 +0.76(+0.21%)
Dec 08, 2010 357.01 359.59 350.00 359.59 35,514 +1.84(+0.51%)
Dec 07, 2010 362.50 364.99 355.76 357.75 23,014 -3.75(-1.04%)
Dec 06, 2010 359.17 362.22 357.93 361.50 20,171 +0.28(+0.08%)
Dec 03, 2010 359.70 361.22 353.73 361.22 28,097 -0.40(-0.11%)
Dec 02, 2010 353.00 361.62 351.81 361.62 38,216 +8.62(+2.44%)
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.