Markel Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 329.67 | 329.67 | 329.67 | 329.67 | 329.67 | 0 |
| 2022-06-23 | 329.67 | 329.67 | 329.67 | 329.67 | 329.67 | 0 |
| 2022-06-22 | 329.67 | 329.67 | 329.67 | 329.67 | 329.67 | 0 |
| 2022-06-21 | 329.67 | 329.67 | 329.67 | 329.67 | 329.67 | 0 |
| 2022-06-20 | 329.67 | 329.67 | 329.67 | 329.67 | 329.67 | 0 |
| 2022-06-17 | 329.67 | 329.67 | 329.67 | 329.67 | 329.67 | 0 |
| 2022-06-15 | 329.67 | 329.67 | 329.67 | 329.67 | 329.67 | 1 |
| 2022-06-14 | 336.27 | 336.27 | 336.27 | 336.27 | 336.27 | 11 |
| 2022-06-13 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | 0 |
| 2022-06-10 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | 0 |
| 2022-06-09 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | 0 |
| 2022-06-08 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | 26 |
| 2022-06-07 | 343.20 | 343.20 | 343.20 | 343.20 | 343.20 | 3 |
| 2022-06-06 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 140 |
| 2022-06-03 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 20 |
| 2022-06-02 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 10 |
| 2022-06-01 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 100 |
| 2022-05-31 | 328.39 | 328.39 | 328.39 | 328.39 | 328.39 | 4 |
| 2022-05-30 | 333.63 | 333.63 | 330.36 | 330.36 | 330.36 | 200 |
| 2022-05-27 | 329.67 | 329.67 | 329.67 | 329.67 | 329.67 | 5 |
| 2022-05-20 | 320.80 | 320.80 | 320.80 | 320.80 | 320.80 | 10 |
| 2022-05-19 | 329.80 | 329.80 | 329.80 | 329.80 | 329.80 | 10 |
| 2022-05-18 | 339.50 | 339.50 | 339.50 | 339.50 | 339.50 | 100 |
| 2022-05-16 | 337.00 | 337.62 | 337.00 | 337.62 | 337.62 | 51 |
| 2022-05-11 | 332.00 | 335.00 | 332.00 | 332.00 | 332.00 | 110 |
| 2022-05-10 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 30 |
| 2022-05-09 | 334.22 | 334.22 | 334.22 | 334.22 | 334.22 | 240 |
| 2022-05-06 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 8 |
| 2022-05-04 | 334.50 | 334.50 | 334.50 | 334.50 | 334.50 | 1 |
| 2022-04-25 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 1 |
| 2022-04-20 | 352.50 | 352.50 | 344.75 | 344.75 | 344.75 | 7 |
| 2022-04-08 | 352.50 | 352.50 | 352.50 | 352.50 | 352.50 | 3 |
| 2022-04-01 | 353.00 | 353.00 | 347.99 | 347.99 | 347.99 | 60 |
| 2022-03-15 | 352.01 | 354.30 | 352.01 | 353.00 | 353.00 | 13 |
| 2022-03-02 | 325.12 | 325.12 | 325.12 | 325.12 | 325.12 | 50 |
| 2022-02-22 | 317.00 | 318.72 | 317.00 | 317.00 | 317.00 | 26 |
| 2022-02-11 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 4 |
| 2022-01-26 | 326.08 | 326.08 | 326.08 | 326.08 | 326.08 | 100 |
| 2022-01-25 | 326.73 | 326.73 | 324.70 | 324.70 | 324.70 | 40 |
| 2022-01-18 | 353.85 | 353.85 | 353.85 | 353.85 | 353.85 | 10 |
| 2022-01-12 | 348.35 | 348.35 | 348.35 | 348.35 | 348.35 | 12 |
| 2022-01-05 | 352.45 | 352.45 | 352.45 | 352.45 | 352.45 | 10 |
| 2021-12-28 | 348.84 | 348.84 | 348.84 | 348.84 | 348.84 | 60 |
| 2021-12-22 | 339.01 | 343.03 | 339.01 | 340.00 | 340.00 | 252 |
| 2021-12-08 | 348.49 | 350.40 | 346.85 | 346.85 | 346.85 | 34 |
| 2021-11-19 | 349.30 | 349.30 | 344.40 | 344.40 | 344.40 | 80 |
| 2021-11-16 | 354.20 | 354.20 | 350.00 | 350.00 | 350.00 | 17 |
| 2021-11-12 | 352.80 | 352.80 | 352.80 | 352.80 | 352.80 | 50 |
| 2021-11-10 | 357.40 | 357.40 | 357.40 | 357.40 | 357.40 | 50 |
| 2021-11-09 | 357.84 | 358.20 | 357.12 | 358.20 | 358.20 | 206 |
| 2021-11-08 | 368.00 | 368.00 | 364.10 | 364.10 | 364.10 | 44 |
| 2021-11-04 | 368.60 | 368.60 | 368.60 | 368.60 | 368.60 | 14 |
| 2021-11-03 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 7 |
| 2021-10-26 | 371.50 | 371.50 | 370.00 | 370.00 | 370.00 | 25 |
| 2021-10-22 | 375.50 | 375.50 | 375.50 | 375.50 | 375.50 | 2 |
| 2021-10-18 | 358.50 | 358.50 | 356.50 | 356.50 | 356.50 | 23 |
| 2021-10-14 | 358.05 | 358.05 | 358.05 | 358.05 | 358.05 | 10 |
← NewerPage 19 of 19 · 1,137 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.