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 )

1,663.21 +10.63 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2015 770.06 772.76 766.62 772.76 63,611 +2.99(+0.39%)
May 28, 2015 766.02 770.79 765.00 769.77 34,935 +1.45(+0.19%)
May 27, 2015 771.00 776.57 765.87 768.32 35,181 +0.09(+0.01%)
May 26, 2015 774.00 775.63 763.00 768.23 60,149 -3.43(-0.44%)
May 22, 2015 776.98 771.66 771.66 771.66 32,900 -4.23(-0.55%)
May 21, 2015 782.88 785.20 775.32 775.89 42,165 -5.41(-0.69%)
May 20, 2015 796.19 796.19 781.03 781.30 71,131 -10.71(-1.35%)
May 19, 2015 797.56 797.56 786.70 792.01 51,926 -2.99(-0.38%)
May 18, 2015 788.00 797.18 788.00 795.00 57,778 +8.21(+1.04%)
May 15, 2015 778.28 786.79 775.65 786.79 39,366 +7.29(+0.94%)
May 14, 2015 778.00 780.46 772.61 779.50 29,113 +5.74(+0.74%)
May 13, 2015 776.56 780.38 771.22 773.76 32,435 -2.30(-0.30%)
May 12, 2015 774.48 780.38 771.00 776.06 57,802 -0.39(-0.05%)
May 11, 2015 781.79 785.01 771.69 776.45 34,260 -3.98(-0.51%)
May 08, 2015 782.71 792.58 777.13 780.43 44,381 +0.07(+0.01%)
May 07, 2015 756.91 786.99 756.91 780.36 73,976 +31.36(+4.19%)
May 06, 2015 751.00 752.44 745.02 749.00 31,118 -0.81(-0.11%)
May 05, 2015 750.64 753.52 747.13 749.81 22,611 -5.16(-0.68%)
May 04, 2015 751.00 755.70 748.30 754.97 25,053 +5.62(+0.75%)
May 01, 2015 743.79 750.88 742.03 749.35 37,232 +8.71(+1.18%)
Apr 30, 2015 742.99 747.49 736.96 740.64 29,815 -3.73(-0.50%)
Apr 29, 2015 754.60 755.01 742.97 744.37 45,028 -10.36(-1.37%)
Apr 28, 2015 751.21 760.11 751.21 754.73 26,743 +3.73(+0.50%)
Apr 27, 2015 758.00 762.01 751.00 751.00 38,959 -8.34(-1.10%)
Apr 24, 2015 755.44 760.36 750.03 759.34 22,306 +1.34(+0.18%)
Apr 23, 2015 753.40 763.13 752.51 758.00 50,601 -0.02(-0.00%)
Apr 22, 2015 764.09 764.09 746.09 758.02 56,225 -5.23(-0.69%)
Apr 21, 2015 775.00 779.38 759.01 763.25 64,389 -9.19(-1.19%)
Apr 20, 2015 774.60 775.74 769.90 772.44 30,894 +1.00(+0.13%)
Apr 17, 2015 774.30 774.30 765.25 771.44 44,733 -7.56(-0.97%)
Apr 16, 2015 773.50 779.63 770.15 779.00 37,410 +1.36(+0.17%)
Apr 15, 2015 781.01 784.37 777.38 777.64 26,920 -2.97(-0.38%)
Apr 14, 2015 785.00 787.96 775.69 780.61 45,605 -6.81(-0.86%)
Apr 13, 2015 782.80 787.82 778.24 787.42 27,656 +5.79(+0.74%)
Apr 10, 2015 780.30 784.25 779.12 781.63 29,981 -1.40(-0.18%)
Apr 09, 2015 775.70 783.80 775.02 783.03 47,626 +9.31(+1.20%)
Apr 08, 2015 775.48 778.22 769.60 773.72 32,909 +0.83(+0.11%)
Apr 07, 2015 779.37 779.71 771.26 772.89 27,123 -3.69(-0.48%)
Apr 06, 2015 769.12 782.76 769.12 776.58 27,584 +4.24(+0.55%)
Apr 02, 2015 772.69 772.34 772.34 772.34 34,500 +1.49(+0.19%)
Apr 01, 2015 770.10 770.93 763.17 770.85 42,269 +1.89(+0.25%)
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%)
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.