MKL: Historical Prices for MARKEL CP HLDG CO

Date	Open	High	Low	Close	Volume	Adj Close*
16-Dec-09	334.25	334.64	329.01	332.50	30,100	332.50
15-Dec-09	335.75	337.71	333.10	334.80	23,400	334.80
14-Dec-09	335.01	340.30	335.00	338.21	21,100	338.21
11-Dec-09	339.85	340.40	337.00	338.89	15,600	338.89
10-Dec-09	339.66	340.10	337.43	338.77	10,600	338.77
9-Dec-09	340.25	342.45	337.50	338.75	11,400	338.75
8-Dec-09	339.75	343.99	339.51	342.10	20,200	342.10
7-Dec-09	339.44	344.49	339.44	341.75	24,400	341.75
4-Dec-09	344.77	345.39	338.27	343.85	36,900	343.85
3-Dec-09	343.74	343.99	340.00	341.00	30,800	341.00
2-Dec-09	343.00	343.68	341.41	341.90	17,500	341.90
1-Dec-09	340.01	343.06	338.00	341.82	24,800	341.82
30-Nov-09	336.49	339.00	332.52	339.00	36,500	339.00
27-Nov-09	333.99	338.83	332.78	333.60	25,300	333.60
25-Nov-09	330.77	339.22	330.53	335.55	29,900	335.55
24-Nov-09	328.50	331.38	325.32	328.89	27,300	328.89
23-Nov-09	317.21	331.25	317.21	329.20	24,800	329.20
20-Nov-09	326.95	328.99	326.90	326.90	13,600	326.90
19-Nov-09	326.40	329.32	325.03	326.95	23,500	326.95
18-Nov-09	325.06	329.47	324.59	326.97	26,100	326.97
17-Nov-09	330.01	330.01	324.00	326.63	24,100	326.63
16-Nov-09	325.25	331.98	325.25	330.75	26,000	330.75
13-Nov-09	325.56	328.97	324.22	325.15	21,000	325.15
12-Nov-09	327.90	328.78	325.25	325.91	21,000	325.91
11-Nov-09	328.27	330.43	327.91	330.00	14,500	330.00
10-Nov-09	326.16	328.17	326.16	327.90	25,600	327.90
9-Nov-09	330.00	330.00	323.88	329.93	54,600	329.93
6-Nov-09	327.00	329.95	323.00	327.41	46,100	327.41
5-Nov-09	326.75	330.52	324.34	330.52	56,100	330.52
4-Nov-09	330.00	334.31	322.00	322.00	32,000	322.00
3-Nov-09	328.97	329.45	323.35	329.45	31,200	329.45
2-Nov-09	318.20	329.64	318.20	329.64	20,500	329.64
30-Oct-09	330.00	333.62	321.22	322.70	49,900	322.70
29-Oct-09	319.69	338.11	319.69	334.38	44,700	334.38
28-Oct-09	324.00	324.72	316.85	318.05	43,500	318.05
27-Oct-09	330.60	330.93	322.50	322.50	14,500	322.50
26-Oct-09	331.30	334.29	326.97	327.63	22,900	327.63
23-Oct-09	329.75	333.00	327.30	329.05	22,200	329.05
22-Oct-09	325.00	332.46	323.65	330.70	19,000	330.70
21-Oct-09	326.68	331.57	322.63	324.88	16,400	324.88
20-Oct-09	332.99	332.99	324.39	329.41	38,100	329.41
19-Oct-09	338.88	340.00	322.52	336.05	29,400	336.05
16-Oct-09	335.05	338.00	333.45	335.94	28,700	335.94
15-Oct-09	337.55	342.64	337.55	340.00	17,600	340.00
14-Oct-09	343.74	345.00	337.15	337.55	39,100	337.55
13-Oct-09	340.65	343.64	338.87	338.87	17,600	338.87
12-Oct-09	342.44	344.76	340.75	343.75	7,700	343.75
9-Oct-09	344.00	344.00	339.02	343.65	18,100	343.65
8-Oct-09	338.95	347.50	336.59	343.77	39,100	343.77
7-Oct-09	329.65	339.74	328.85	338.90	22,800	338.90
6-Oct-09	326.15	332.80	326.15	332.80	31,700	332.80
5-Oct-09	322.21	330.03	318.68	330.03	19,400	330.03
2-Oct-09	322.75	327.12	318.49	319.85	45,000	319.85
1-Oct-09	330.01	334.00	327.00	327.98	23,000	327.98
30-Sep-09	334.00	334.00	329.00	329.82	24,100	329.82
29-Sep-09	324.86	334.38	324.86	332.75	22,100	332.75
28-Sep-09	317.25	327.17	317.25	324.86	21,800	324.86
25-Sep-09	318.24	323.42	316.75	316.75	18,400	316.75
24-Sep-09	320.56	324.49	315.95	315.95	27,300	315.95
23-Sep-09	319.15	320.99	318.00	318.35	19,200	318.35
22-Sep-09	320.00	321.63	319.51	319.94	18,200	319.94
21-Sep-09	320.00	323.24	318.80	318.80	29,500	318.80
18-Sep-09	321.00	324.04	318.00	318.00	21,500	318.00
17-Sep-09	316.39	323.28	316.30	316.52	16,600	316.52
16-Sep-09	316.00	320.99	315.44	318.56	29,200	318.56
15-Sep-09	316.04	318.79	314.41	314.41	30,800	314.41
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions