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 )

1,555.06 -24.64 (-1.56%)
Official Closing Price Updated: 6:30 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 (%)
Mar 31, 2015 770.00 775.00 768.50 768.96 97,054 -2.57(-0.33%)
Mar 30, 2015 765.90 772.65 763.98 771.53 64,820 +7.56(+0.99%)
Mar 27, 2015 765.00 768.85 759.56 763.97 65,980 -0.03(-0.00%)
Mar 26, 2015 768.80 769.00 759.99 764.00 75,469 -4.89(-0.64%)
Mar 25, 2015 778.12 780.62 765.73 768.89 119,953 -8.62(-1.11%)
Mar 24, 2015 778.95 783.50 775.70 777.51 52,394 +0.87(+0.11%)
Mar 23, 2015 775.00 780.42 772.00 776.64 64,212 -1.85(-0.24%)
Mar 20, 2015 764.00 778.49 763.02 778.49 50,458 +13.24(+1.73%)
Mar 19, 2015 763.00 767.91 760.30 765.25 36,741 +1.25(+0.16%)
Mar 18, 2015 766.46 767.79 758.00 764.00 36,942 -3.06(-0.40%)
Mar 17, 2015 756.76 768.39 754.62 767.06 48,746 +9.51(+1.26%)
Mar 16, 2015 754.00 757.55 750.23 757.55 42,467 +7.76(+1.03%)
Mar 13, 2015 759.74 759.74 744.00 749.79 22,076 -8.72(-1.15%)
Mar 12, 2015 740.76 759.09 739.00 758.51 46,108 +19.74(+2.67%)
Mar 11, 2015 741.67 743.50 736.37 738.77 41,408 +0.67(+0.09%)
Mar 10, 2015 750.00 750.00 736.75 738.10 53,195 -15.79(-2.09%)
Mar 09, 2015 748.32 755.48 744.01 753.89 53,215 +5.57(+0.74%)
Mar 06, 2015 744.50 756.39 744.50 748.32 25,254 -1.14(-0.15%)
Mar 05, 2015 749.00 750.48 746.36 749.46 13,408 +2.23(+0.30%)
Mar 04, 2015 751.81 759.56 746.60 747.23 20,270 -12.33(-1.62%)
Mar 03, 2015 753.45 761.32 749.26 759.56 26,004 +10.46(+1.40%)
Mar 02, 2015 746.00 749.10 741.78 749.10 39,217 +3.66(+0.49%)
Feb 27, 2015 745.14 747.31 743.97 745.44 27,534 +0.31(+0.04%)
Feb 26, 2015 746.44 749.30 743.33 745.13 17,969 -0.14(-0.02%)
Feb 25, 2015 743.50 747.94 738.34 745.27 22,790 +6.98(+0.95%)
Feb 24, 2015 738.00 746.46 738.00 738.29 35,860 -0.74(-0.10%)
Feb 23, 2015 750.30 750.55 737.39 739.03 34,480 -10.27(-1.37%)
Feb 20, 2015 750.00 750.95 745.21 749.30 45,771 +1.29(+0.17%)
Feb 19, 2015 746.13 750.38 744.29 748.01 30,171 -1.49(-0.20%)
Feb 18, 2015 745.64 751.70 744.93 749.50 52,319 +4.50(+0.60%)
Feb 17, 2015 730.82 750.82 730.82 745.00 53,328 +13.06(+1.78%)
Feb 13, 2015 727.66 731.94 731.94 731.94 32,100 +4.29(+0.59%)
Feb 12, 2015 706.44 727.66 701.32 727.65 38,563 +22.90(+3.25%)
Feb 11, 2015 697.51 704.97 697.51 704.75 30,633 +2.73(+0.39%)
Feb 10, 2015 710.80 710.80 699.01 702.02 27,508 -2.98(-0.42%)
Feb 09, 2015 707.59 708.55 701.12 705.00 15,858 -4.38(-0.62%)
Feb 06, 2015 711.73 714.28 701.57 709.38 26,824 -1.57(-0.22%)
Feb 05, 2015 704.83 710.95 703.49 710.95 19,916 +8.39(+1.19%)
Feb 04, 2015 695.52 705.85 695.52 702.56 20,718 +4.72(+0.68%)
Feb 03, 2015 690.00 697.84 682.00 697.84 34,149 +7.84(+1.14%)
Feb 02, 2015 687.63 690.84 680.06 690.00 28,537 +6.64(+0.97%)
Jan 30, 2015 680.00 692.99 678.71 683.36 32,238 -5.72(-0.83%)
Jan 29, 2015 685.38 693.10 679.17 689.08 23,942 +1.80(+0.26%)
Jan 28, 2015 693.52 699.00 685.91 687.28 21,191 -3.20(-0.46%)
Jan 27, 2015 691.09 696.36 681.44 690.48 20,578 -4.13(-0.59%)
Jan 26, 2015 687.25 697.85 685.78 694.61 28,218 +3.43(+0.50%)
Jan 23, 2015 689.38 696.08 687.76 691.18 13,450 +1.48(+0.21%)
Jan 22, 2015 683.82 692.75 681.10 689.70 22,946 +8.39(+1.23%)
Jan 21, 2015 681.40 685.92 678.01 681.31 23,870 +1.91(+0.28%)
Jan 20, 2015 682.90 688.14 676.92 679.40 34,737 -3.50(-0.51%)
Jan 16, 2015 671.28 684.32 667.85 682.90 57,792 +11.05(+1.64%)
Jan 15, 2015 668.58 672.91 665.09 671.85 28,549 +3.94(+0.59%)
Jan 14, 2015 664.51 671.92 660.05 667.91 34,925 -5.08(-0.75%)
Jan 13, 2015 681.97 686.61 669.96 672.99 36,852 -2.06(-0.31%)
Jan 12, 2015 669.82 676.16 668.23 675.05 22,755 +4.06(+0.61%)
Jan 09, 2015 683.27 687.95 670.99 670.99 19,481 -13.03(-1.90%)
Jan 08, 2015 673.47 684.02 673.47 684.02 15,200 +14.46(+2.16%)
Jan 07, 2015 665.91 671.00 665.00 669.56 13,547 +6.97(+1.05%)
Jan 06, 2015 669.21 673.46 661.04 662.59 23,598 -5.72(-0.86%)
Jan 05, 2015 684.93 684.93 668.31 668.31 25,870 -12.74(-1.87%)
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.