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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Markel Group Inc. Common Stock (NY:MKL)

2,026.69 +23.24 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Jul 25, 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 (%)
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%)
Jul 01, 2025 1991 2000 1973 1994 54,202 -3.15(-0.16%)
Jun 30, 2025 1990 2000 1980 1997 51,050 +11.86(+0.60%)
Jun 27, 2025 2000 2001 1970 1986 91,780 -9.77(-0.49%)
Jun 26, 2025 1976 2000 1965 1995 42,499 +30.27(+1.54%)
Jun 25, 2025 1997 1997 1960 1965 42,886 -23.98(-1.21%)
Jun 24, 2025 2000 2000 1968 1989 37,996 +4.24(+0.21%)
Jun 23, 2025 1965 1988 1956 1985 47,936 +24.42(+1.25%)
Jun 20, 2025 1952 1978 1951 1960 81,257 +9.80(+0.50%)
Jun 18, 2025 1940 1969 1940 1951 40,511 +8.27(+0.43%)
Jun 17, 2025 1940 1956 1932 1942 38,221 -13.25(-0.68%)
Jun 16, 2025 1942 1962 1933 1956 35,737 +26.73(+1.39%)
Jun 13, 2025 1921 1947 1915 1929 25,750 -16.05(-0.83%)
Jun 12, 2025 1916 1946 1915 1945 34,275 +15.43(+0.80%)
Jun 11, 2025 1927 1943 1914 1929 37,926 +2.77(+0.14%)
Jun 10, 2025 1934 1967 1916 1927 39,505 -16.96(-0.87%)
Jun 09, 2025 1964 1970 1899 1944 65,559 -19.91(-1.01%)
Jun 06, 2025 1954 1969 1945 1963 51,414 +26.38(+1.36%)
Jun 05, 2025 1935 1943 1909 1937 48,129 +6.69(+0.35%)
Jun 04, 2025 1967 1968 1930 1930 55,423 -27.35(-1.40%)
Jun 03, 2025 1954 1974 1915 1958 53,704 -1.69(-0.09%)
Jun 02, 2025 1935 1964 1913 1959 67,118 +17.76(+0.91%)
May 30, 2025 1913 1942 1910 1942 221,540 +32.34(+1.69%)
May 29, 2025 1912 1912 1893 1909 50,569 +10.04(+0.53%)
May 28, 2025 1901 1916 1891 1899 49,616 -8.76(-0.46%)
May 27, 2025 1873 1909 1869 1908 45,435 +47.63(+2.56%)
May 23, 2025 1842 1867 1831 1860 39,951 +1.19(+0.06%)
May 22, 2025 1865 1867 1843 1859 40,355 -5.29(-0.28%)
May 21, 2025 1888 1890 1860 1865 58,731 -34.21(-1.80%)
May 20, 2025 1909 1916 1892 1899 47,286 -19.73(-1.03%)
May 19, 2025 1916 1926 1901 1918 42,140 +2.57(+0.13%)
May 16, 2025 1893 1920 1891 1916 46,325 +15.59(+0.82%)
May 15, 2025 1873 1904 1866 1900 53,412 +34.04(+1.82%)
May 14, 2025 1914 1914 1866 1866 57,718 -47.26(-2.47%)
May 13, 2025 1920 1940 1914 1914 73,831 -5.16(-0.27%)
May 12, 2025 1925 1931 1881 1919 43,216 +17.47(+0.92%)
May 09, 2025 1897 1906 1881 1901 51,436 +20.55(+1.09%)
May 08, 2025 1885 1902 1875 1881 52,795 +3.24(+0.17%)
May 07, 2025 1874 1891 1871 1877 54,723 +3.02(+0.16%)
May 06, 2025 1858 1886 1855 1874 46,295 +7.10(+0.38%)
May 05, 2025 1874 1884 1855 1867 37,595 -9.65(-0.51%)
May 02, 2025 1840 1886 1832 1877 48,710 +52.45(+2.87%)
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.