Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Tuesday, November 24, 2009, 6:42PM ET - U.S. Markets Closed. Dow Down 0.16% Nasdaq Down 0.31%
Markel Corp. (MKL)At 4:00PM ET: 328.89  Down 0.31 (0.09%)  
MORE ON MKL
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
23-Nov-09317.21331.25317.21329.2024,800329.20
20-Nov-09326.95328.99326.90326.9013,600326.90
19-Nov-09326.40329.32325.03326.9523,500326.95
18-Nov-09325.06329.47324.59326.9726,100326.97
17-Nov-09330.01330.01324.00326.6324,100326.63
16-Nov-09325.25331.98325.25330.7526,000330.75
13-Nov-09325.56328.97324.22325.1521,000325.15
12-Nov-09327.90328.78325.25325.9121,000325.91
11-Nov-09328.27330.43327.91330.0014,500330.00
10-Nov-09326.16328.17326.16327.9025,600327.90
9-Nov-09330.00330.00323.88329.9354,600329.93
6-Nov-09327.00329.95323.00327.4146,100327.41
5-Nov-09326.75330.52324.34330.5256,100330.52
4-Nov-09330.00334.31322.00322.0032,000322.00
3-Nov-09328.97329.45323.35329.4531,200329.45
2-Nov-09318.20329.64318.20329.6420,500329.64
30-Oct-09330.00333.62321.22322.7049,900322.70
29-Oct-09319.69338.11319.69334.3844,700334.38
28-Oct-09324.00324.72316.85318.0543,500318.05
27-Oct-09330.60330.93322.50322.5014,500322.50
26-Oct-09331.30334.29326.97327.6322,900327.63
23-Oct-09329.75333.00327.30329.0522,200329.05
22-Oct-09325.00332.46323.65330.7019,000330.70
21-Oct-09326.68331.57322.63324.8816,400324.88
20-Oct-09332.99332.99324.39329.4138,100329.41
19-Oct-09338.88340.00322.52336.0529,400336.05
16-Oct-09335.05338.00333.45335.9428,700335.94
15-Oct-09337.55342.64337.55340.0017,600340.00
14-Oct-09343.74345.00337.15337.5539,100337.55
13-Oct-09340.65343.64338.87338.8717,600338.87
12-Oct-09342.44344.76340.75343.757,700343.75
9-Oct-09344.00344.00339.02343.6518,100343.65
8-Oct-09338.95347.50336.59343.7739,100343.77
7-Oct-09329.65339.74328.85338.9022,800338.90
6-Oct-09326.15332.80326.15332.8031,700332.80
5-Oct-09322.21330.03318.68330.0319,400330.03
2-Oct-09322.75327.12318.49319.8545,000319.85
1-Oct-09330.01334.00327.00327.9823,000327.98
30-Sep-09334.00334.00329.00329.8224,100329.82
29-Sep-09324.86334.38324.86332.7522,100332.75
28-Sep-09317.25327.17317.25324.8621,800324.86
25-Sep-09318.24323.42316.75316.7518,400316.75
24-Sep-09320.56324.49315.95315.9527,300315.95
23-Sep-09319.15320.99318.00318.3519,200318.35
22-Sep-09320.00321.63319.51319.9418,200319.94
21-Sep-09320.00323.24318.80318.8029,500318.80
18-Sep-09321.00324.04318.00318.0021,500318.00
17-Sep-09316.39323.28316.30316.5216,600316.52
16-Sep-09316.00320.99315.44318.5629,200318.56
15-Sep-09316.04318.79314.41314.4130,800314.41
14-Sep-09316.15319.30315.39317.0022,800317.00
11-Sep-09318.68319.96315.44319.9015,900319.90
10-Sep-09317.48318.68315.09318.6832,300318.68
9-Sep-09319.41319.42312.65317.7235,300317.72
8-Sep-09323.26324.24311.85318.8523,400318.85
4-Sep-09323.99324.00318.92323.2523,600323.25
3-Sep-09324.31324.31319.94324.0033,100324.00
2-Sep-09324.51325.75320.23324.0032,800324.00
1-Sep-09324.00327.57321.00325.7542,600325.75
31-Aug-09318.10329.71318.10328.8628,800328.86
28-Aug-09326.70329.67319.87328.3023,100328.30
27-Aug-09322.82329.00322.48327.5122,000327.51
26-Aug-09316.68325.55316.68324.9028,900324.90
25-Aug-09317.78324.81316.85324.8126,300324.81
24-Aug-09320.18332.95317.78317.7833,800317.78
21-Aug-09315.90321.74312.92321.7436,100321.74
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions