Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Markel Corp (NY: MKL )

1,573.40 -39.63 (-2.46%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1621 1621 1572 1573 41,401 -39.63(-2.46%)
Jul 18, 2024 1612 1652 1607 1613 47,384 -7.19(-0.44%)
Jul 17, 2024 1615 1626 1613 1620 35,399 +9.80(+0.61%)
Jul 16, 2024 1590 1615 1570 1610 30,379 +12.26(+0.77%)
Jul 15, 2024 1593 1615 1586 1598 46,208 -0.13(-0.01%)
Jul 12, 2024 1580 1612 1573 1598 46,839 +23.93(+1.52%)
Jul 11, 2024 1560 1578 1558 1574 25,458 +12.88(+0.82%)
Jul 10, 2024 1552 1562 1545 1561 29,655 +8.64(+0.56%)
Jul 09, 2024 1560 1567 1551 1553 33,595 +2.03(+0.13%)
Jul 08, 2024 1547 1564 1540 1551 33,978 +15.12(+0.98%)
Jul 05, 2024 1543 1550 1525 1536 71,653 -11.58(-0.75%)
Jul 03, 2024 1573 1578 1544 1547 26,506 -31.52(-2.00%)
Jul 02, 2024 1565 1581 1565 1579 38,409 +3.45(+0.22%)
Jul 01, 2024 1583 1589 1564 1575 38,026 -0.32(-0.02%)
Jun 28, 2024 1581 1588 1563 1576 155,565 -3.45(-0.22%)
Jun 27, 2024 1564 1581 1557 1579 23,225 +9.52(+0.61%)
Jun 26, 2024 1572 1575 1549 1570 32,369 -9.45(-0.60%)
Jun 25, 2024 1586 1592 1556 1579 34,849 -12.95(-0.81%)
Jun 24, 2024 1580 1604 1569 1592 41,044 +19.04(+1.21%)
Jun 21, 2024 1570 1573 1551 1573 68,642 +2.49(+0.16%)
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%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.