Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jan 31, 2003 202.56 204.50 202.40 203.40 23,100 +0.85(+0.42%)
Jan 30, 2003 202.70 203.51 202.00 202.55 20,300 +0.15(+0.07%)
Jan 29, 2003 203.76 203.76 201.50 202.40 14,000 -1.35(-0.66%)
Jan 28, 2003 206.00 206.50 203.00 203.75 37,900 -2.25(-1.09%)
Jan 27, 2003 210.25 211.00 204.00 206.00 25,400 -4.50(-2.14%)
Jan 24, 2003 213.00 213.00 208.50 210.50 17,600 -2.41(-1.13%)
Jan 23, 2003 213.02 214.00 212.25 212.91 6,500 -0.10(-0.05%)
Jan 22, 2003 214.75 214.98 213.00 213.01 8,500 -0.87(-0.41%)
Jan 21, 2003 215.06 215.06 213.62 213.88 8,200 -1.52(-0.71%)
Jan 17, 2003 215.25 216.01 214.50 215.40 15,900 -0.50(-0.23%)
Jan 16, 2003 215.75 217.94 215.75 215.90 13,500 -0.10(-0.05%)
Jan 15, 2003 214.50 217.50 213.50 216.00 16,200 +2.00(+0.93%)
Jan 14, 2003 213.75 215.05 213.00 214.00 13,300 -0.75(-0.35%)
Jan 13, 2003 219.00 220.00 214.55 214.75 16,100 -3.55(-1.63%)
Jan 10, 2003 213.50 219.00 213.50 218.30 29,900 +3.80(+1.77%)
Jan 09, 2003 212.20 214.75 211.50 214.50 12,500 +1.80(+0.85%)
Jan 08, 2003 213.10 215.00 211.00 212.70 33,900 -1.40(-0.65%)
Jan 07, 2003 214.00 218.00 213.50 214.10 29,300 +1.09(+0.51%)
Jan 06, 2003 212.25 214.00 211.00 213.01 18,700 +0.25(+0.12%)
Jan 03, 2003 213.30 213.99 211.95 212.76 33,100 +0.76(+0.36%)
Jan 02, 2003 205.50 212.00 204.00 212.00 31,500 +6.50(+3.16%)
Dec 31, 2002 203.00 205.50 202.00 205.50 20,900 +2.50(+1.23%)
Dec 30, 2002 203.50 203.50 201.75 203.00 14,700 +0.00(+0.00%)
Dec 27, 2002 206.76 206.76 202.60 203.00 12,100 -3.75(-1.81%)
Dec 26, 2002 207.43 207.50 205.75 206.75 17,200 -0.68(-0.33%)
Dec 24, 2002 206.01 208.50 203.50 207.43 49,700 +1.43(+0.69%)
Dec 23, 2002 204.50 206.00 203.50 206.00 12,300 +2.00(+0.98%)
Dec 20, 2002 202.00 206.30 201.50 204.00 33,900 +1.45(+0.72%)
Dec 19, 2002 203.54 203.54 201.68 202.55 12,600 -0.98(-0.48%)
Dec 18, 2002 204.50 204.75 202.25 203.53 16,200 -1.47(-0.72%)
Dec 17, 2002 203.75 205.50 203.00 205.00 7,600 +0.50(+0.24%)
Dec 16, 2002 201.01 204.50 200.20 204.50 15,700 +3.49(+1.74%)
Dec 13, 2002 202.50 202.90 201.00 201.01 5,700 -1.99(-0.98%)
Dec 12, 2002 201.50 203.50 201.50 203.00 3,900 +1.05(+0.52%)
Dec 11, 2002 201.91 202.50 200.62 201.95 12,800 +0.04(+0.02%)
Dec 10, 2002 202.75 203.15 201.00 201.91 18,200 -1.09(-0.54%)
Dec 09, 2002 201.75 204.00 201.75 203.00 20,300 +0.64(+0.32%)
Dec 06, 2002 201.21 203.50 201.21 202.36 13,700 +1.15(+0.57%)
Dec 05, 2002 200.25 202.00 200.00 201.21 7,900 +0.46(+0.23%)
Dec 04, 2002 200.00 200.75 197.00 200.75 33,100 +0.25(+0.12%)
Dec 03, 2002 199.70 201.00 198.50 200.50 23,400 +0.45(+0.22%)
Dec 02, 2002 199.50 201.25 198.96 200.05 23,300 +1.05(+0.53%)
Nov 29, 2002 198.50 199.25 198.50 199.00 4,800 +0.15(+0.08%)
Nov 27, 2002 196.00 198.85 195.27 198.85 13,300 +2.40(+1.22%)
Nov 26, 2002 198.50 199.87 196.00 196.45 17,500 -2.29(-1.15%)
Nov 25, 2002 196.75 198.99 196.10 198.74 9,200 +1.23(+0.62%)
Nov 22, 2002 199.56 199.99 197.50 197.51 13,400 -2.04(-1.02%)
Nov 21, 2002 197.00 202.90 197.00 199.55 41,300 +3.05(+1.55%)
Nov 20, 2002 196.25 198.77 196.25 196.50 11,700 -0.50(-0.25%)
Nov 19, 2002 196.10 197.00 195.10 197.00 14,500 +0.40(+0.20%)
Nov 18, 2002 198.01 199.90 196.05 196.60 18,800 -1.40(-0.71%)
Nov 15, 2002 196.50 198.50 194.75 198.00 12,800 +1.25(+0.64%)
Nov 14, 2002 193.00 197.10 193.00 196.75 24,800 +4.29(+2.23%)
Nov 13, 2002 194.45 195.50 192.43 192.46 27,600 -1.64(-0.84%)
Nov 12, 2002 191.75 194.59 191.75 194.10 15,900 +2.35(+1.23%)
Nov 11, 2002 194.95 194.95 191.50 191.75 12,900 -3.19(-1.64%)
Nov 08, 2002 192.01 195.45 192.01 194.94 34,600 +2.94(+1.53%)
Nov 07, 2002 194.75 194.75 192.00 192.00 18,100 -2.75(-1.41%)
Nov 06, 2002 191.50 194.85 191.50 194.75 18,800 +3.10(+1.62%)
Nov 05, 2002 195.00 196.25 189.50 191.65 44,500 -3.35(-1.72%)
Nov 04, 2002 200.25 200.50 195.00 195.00 26,600 -4.73(-2.37%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.