Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Markel Group Inc. Common Stock (NY:MKL)

1,954.07 -9.96 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 12, 2025 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 (%)
Sep 12, 2025 1954 1974 1953 1954 32,060 -9.96(-0.51%)
Sep 11, 2025 1926 1968 1925 1964 36,073 +43.29(+2.25%)
Sep 10, 2025 1931 1943 1914 1921 34,304 -8.11(-0.42%)
Sep 09, 2025 1924 1934 1922 1929 33,128 -0.43(-0.02%)
Sep 08, 2025 1910 1933 1895 1929 44,637 +17.15(+0.90%)
Sep 05, 2025 1957 1964 1906 1912 44,339 -46.05(-2.35%)
Sep 04, 2025 1960 1967 1950 1958 29,260 +7.70(+0.39%)
Sep 03, 2025 1931 1952 1925 1950 31,069 +2.47(+0.13%)
Sep 02, 2025 1948 1950 1928 1948 41,766 -11.05(-0.56%)
Aug 29, 2025 1957 1973 1956 1959 30,211 +4.17(+0.21%)
Aug 28, 2025 1958 1965 1951 1955 25,454 -3.35(-0.17%)
Aug 27, 2025 1940 1967 1936 1958 37,306 +13.67(+0.70%)
Aug 26, 2025 1962 1982 1932 1945 74,945 -33.88(-1.71%)
Aug 25, 2025 1994 1998 1974 1978 42,684 -13.87(-0.70%)
Aug 22, 2025 1980 2010 1975 1992 37,991 +22.93(+1.16%)
Aug 21, 2025 1960 1975 1960 1969 39,104 -2.45(-0.12%)
Aug 20, 2025 1975 1980 1958 1972 50,626 +16.40(+0.84%)
Aug 19, 2025 1919 1957 1918 1955 42,168 +33.08(+1.72%)
Aug 18, 2025 1926 1941 1919 1922 41,585 -5.64(-0.29%)
Aug 15, 2025 1954 1964 1928 1928 35,704 -26.15(-1.34%)
Aug 14, 2025 1963 1968 1948 1954 28,650 -8.45(-0.43%)
Aug 13, 2025 1930 1964 1930 1963 38,234 +35.00(+1.82%)
Aug 12, 2025 1910 1935 1910 1928 37,744 +22.90(+1.20%)
Aug 11, 2025 1916 1919 1899 1905 35,281 -5.72(-0.30%)
Aug 08, 2025 1910 1920 1900 1910 45,818 +12.08(+0.64%)
Aug 07, 2025 1960 1972 1893 1898 55,819 -57.40(-2.93%)
Aug 06, 2025 1940 1969 1940 1956 43,730 +17.16(+0.89%)
Aug 05, 2025 1954 1965 1928 1939 39,010 -7.84(-0.40%)
Aug 04, 2025 1933 1963 1932 1946 57,470 +16.55(+0.86%)
Aug 01, 2025 1992 2007 1906 1930 94,311 -78.42(-3.90%)
Jul 31, 2025 2012 2076 2001 2008 86,592 +1.72(+0.09%)
Jul 30, 2025 2034 2034 1995 2007 54,485 -11.93(-0.59%)
Jul 29, 2025 2026 2035 2013 2018 34,713 +6.59(+0.33%)
Jul 28, 2025 2032 2032 2002 2012 41,689 -14.78(-0.73%)
Jul 25, 2025 2017 2028 2006 2027 35,727 +23.24(+1.16%)
Jul 24, 2025 2030 2030 2002 2003 32,243 -20.28(-1.00%)
Jul 23, 2025 2024 2027 2004 2024 26,922 +0.99(+0.05%)
Jul 22, 2025 2002 2029 2002 2023 31,580 +23.69(+1.19%)
Jul 21, 2025 2038 2040 1999 1999 44,453 -32.75(-1.61%)
Jul 18, 2025 2020 2032 2015 2032 46,025 +11.72(+0.58%)
Jul 17, 2025 1987 2026 1980 2020 42,265 +23.69(+1.19%)
Jul 16, 2025 1985 1997 1968 1996 35,101 +19.45(+0.98%)
Jul 15, 2025 2002 2012 1977 1977 31,511 -32.04(-1.59%)
Jul 14, 2025 1977 2011 1969 2009 35,254 +31.78(+1.61%)
Jul 11, 2025 1987 1991 1966 1977 31,606 -16.96(-0.85%)
Jul 10, 2025 1993 1999 1977 1994 32,734 -3.69(-0.18%)
Jul 09, 2025 2000 2010 1995 1998 47,767 +0.48(+0.02%)
Jul 08, 2025 1984 2005 1980 1997 46,913 +10.77(+0.54%)
Jul 07, 2025 1998 2014 1981 1987 34,650 -15.43(-0.77%)
Jul 03, 2025 1972 2002 1970 2002 38,078 +40.29(+2.05%)
Jul 02, 2025 1983 1990 1950 1962 49,781 -32.47(-1.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.