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:

Markel Corp (NY: MKL )

1,570.46 +11.86 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 1556 1574 1551 1570 52,764 +11.86(+0.76%)
Jun 18, 2024 1554 1567 1548 1559 54,004 +4.55(+0.29%)
Jun 17, 2024 1543 1555 1534 1554 57,629 +9.98(+0.65%)
Jun 14, 2024 1544 1554 1538 1544 26,492 -6.20(-0.40%)
Jun 13, 2024 1555 1558 1547 1550 25,759 -6.77(-0.43%)
Jun 12, 2024 1556 1569 1546 1557 30,268 +1.98(+0.13%)
Jun 11, 2024 1574 1576 1548 1555 38,223 -24.64(-1.56%)
Jun 10, 2024 1597 1597 1576 1580 37,420 -21.73(-1.36%)
Jun 07, 2024 1603 1615 1596 1601 27,894 +1.59(+0.10%)
Jun 06, 2024 1604 1608 1594 1600 26,049 -2.47(-0.15%)
Jun 05, 2024 1614 1614 1586 1602 27,468 -2.63(-0.16%)
Jun 04, 2024 1624 1628 1595 1605 29,998 -26.13(-1.60%)
Jun 03, 2024 1642 1647 1614 1631 31,682 -10.52(-0.64%)
May 31, 2024 1629 1644 1622 1642 51,122 +20.76(+1.28%)
May 30, 2024 1597 1630 1597 1621 24,730 +22.59(+1.41%)
May 29, 2024 1594 1610 1594 1598 33,898 -5.41(-0.34%)
May 28, 2024 1615 1630 1602 1604 30,325 -14.64(-0.90%)
May 24, 2024 1606 1626 1588 1618 28,073 +2.16(+0.13%)
May 23, 2024 1646 1649 1612 1616 30,139 -31.93(-1.94%)
May 22, 2024 1636 1659 1633 1648 28,331 +10.85(+0.66%)
May 21, 2024 1641 1651 1633 1637 30,936 -2.27(-0.14%)
May 20, 2024 1658 1658 1627 1639 29,641 -23.73(-1.43%)
May 17, 2024 1664 1670 1653 1663 23,691 +10.63(+0.64%)
May 16, 2024 1653 1665 1641 1653 29,005 +15.20(+0.93%)
May 15, 2024 1641 1652 1633 1637 32,748 -7.82(-0.48%)
May 14, 2024 1641 1651 1630 1645 28,838 +10.73(+0.66%)
May 13, 2024 1652 1661 1633 1634 34,330 -17.75(-1.07%)
May 10, 2024 1640 1655 1637 1652 29,937 +15.66(+0.96%)
May 09, 2024 1617 1644 1610 1637 34,071 +20.73(+1.28%)
May 08, 2024 1619 1621 1605 1616 33,832 +0.68(+0.04%)
May 07, 2024 1596 1618 1590 1615 46,877 +22.72(+1.43%)
May 06, 2024 1583 1619 1569 1592 65,457 +11.37(+0.72%)
May 03, 2024 1577 1588 1538 1581 53,246 +4.51(+0.29%)
May 02, 2024 1503 1581 1492 1577 111,720 +100.21(+6.79%)
May 01, 2024 1449 1485 1449 1476 67,973 +17.94(+1.23%)
Apr 30, 2024 1446 1464 1446 1458 34,497 +9.06(+0.63%)
Apr 29, 2024 1439 1463 1436 1449 36,725 +12.82(+0.89%)
Apr 26, 2024 1445 1450 1433 1437 33,777 -14.43(-0.99%)
Apr 25, 2024 1462 1470 1440 1451 29,812 -11.41(-0.78%)
Apr 24, 2024 1475 1484 1450 1462 38,281 -17.29(-1.17%)
Apr 23, 2024 1477 1487 1468 1480 36,619 +8.24(+0.56%)
Apr 22, 2024 1464 1483 1452 1471 37,422 +14.72(+1.01%)
Apr 19, 2024 1444 1457 1439 1457 42,653 +20.56(+1.43%)
Apr 18, 2024 1437 1445 1420 1436 27,009 +7.62(+0.53%)
Apr 17, 2024 1421 1433 1418 1429 39,738 +4.85(+0.34%)
Apr 16, 2024 1428 1436 1420 1424 40,261 -3.41(-0.24%)
Apr 15, 2024 1446 1449 1425 1427 41,536 -5.47(-0.38%)
Apr 12, 2024 1443 1462 1427 1433 60,484 -11.31(-0.78%)
Apr 11, 2024 1487 1489 1438 1444 74,102 -46.24(-3.10%)
Apr 10, 2024 1484 1504 1482 1490 38,936 -0.16(-0.01%)
Apr 09, 2024 1499 1508 1482 1490 41,293 -18.07(-1.20%)
Apr 08, 2024 1511 1523 1505 1508 33,276 -1.11(-0.07%)
Apr 05, 2024 1487 1520 1487 1509 45,005 +19.39(+1.30%)
Apr 04, 2024 1512 1514 1487 1490 31,160 -4.22(-0.28%)
Apr 03, 2024 1499 1512 1493 1494 25,448 -8.20(-0.55%)
Apr 02, 2024 1508 1512 1497 1502 31,596 -6.32(-0.42%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.