Markel Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 1,580.00 | 1,596.89 | 1,580.00 | 1,596.89 | 1,596.89 | 5 |
| 2024-08-28 | 1,575.02 | 1,578.50 | 1,574.05 | 1,575.75 | 1,575.75 | 10 |
| 2024-08-27 | 1,569.97 | 1,583.41 | 1,569.97 | 1,583.41 | 1,583.41 | 31 |
| 2024-08-23 | 1,565.81 | 1,585.67 | 1,565.81 | 1,580.66 | 1,580.66 | 9 |
| 2024-08-22 | 1,574.04 | 1,574.04 | 1,563.46 | 1,563.46 | 1,563.46 | 60 |
| 2024-08-21 | 1,550.01 | 1,574.55 | 1,543.63 | 1,574.55 | 1,574.55 | 70 |
| 2024-08-20 | 1,573.86 | 1,573.86 | 1,547.86 | 1,547.86 | 1,547.86 | 4 |
| 2024-08-19 | 1,557.10 | 1,567.71 | 1,557.10 | 1,561.85 | 1,561.85 | 7 |
| 2024-08-16 | 1,548.69 | 1,567.41 | 1,539.01 | 1,549.19 | 1,549.19 | 23 |
| 2024-08-15 | 1,569.56 | 1,569.56 | 1,552.70 | 1,552.70 | 1,552.70 | 5 |
| 2024-08-14 | 1,538.62 | 1,538.62 | 1,536.34 | 1,538.14 | 1,538.14 | 12 |
| 2024-08-13 | 1,509.06 | 1,514.93 | 1,508.44 | 1,514.93 | 1,514.93 | 20 |
| 2024-08-12 | 1,525.35 | 1,546.73 | 1,520.64 | 1,520.64 | 1,520.64 | 60 |
| 2024-08-09 | 1,533.38 | 1,533.38 | 1,508.88 | 1,525.10 | 1,525.10 | 4 |
| 2024-08-08 | 1,503.11 | 1,521.00 | 1,503.11 | 1,513.84 | 1,513.84 | 31 |
| 2024-08-07 | 1,526.22 | 1,531.00 | 1,511.00 | 1,517.68 | 1,517.68 | 27 |
| 2024-08-06 | 1,580.83 | 1,580.83 | 1,509.70 | 1,521.26 | 1,521.26 | 56 |
| 2024-08-05 | 1,521.90 | 1,540.99 | 1,498.99 | 1,500.34 | 1,500.34 | 74 |
| 2024-08-02 | 1,564.90 | 1,574.65 | 1,549.43 | 1,558.60 | 1,558.60 | 69 |
| 2024-08-01 | 1,610.00 | 1,616.83 | 1,554.89 | 1,559.60 | 1,559.60 | 184 |
| 2024-07-31 | 1,641.25 | 1,641.25 | 1,636.76 | 1,637.60 | 1,637.60 | 19 |
| 2024-07-30 | 1,642.33 | 1,659.35 | 1,642.33 | 1,657.41 | 1,657.41 | 16 |
| 2024-07-29 | 1,615.00 | 1,624.68 | 1,612.10 | 1,616.28 | 1,616.28 | 9 |
| 2024-07-26 | 1,588.09 | 1,612.15 | 1,588.09 | 1,612.15 | 1,612.15 | 3 |
| 2024-07-25 | 1,568.51 | 1,578.24 | 1,568.51 | 1,577.35 | 1,577.35 | 10 |
| 2024-07-24 | 1,557.61 | 1,559.00 | 1,557.61 | 1,559.00 | 1,559.00 | 5 |
| 2024-07-23 | 1,564.54 | 1,568.92 | 1,564.54 | 1,568.92 | 1,568.92 | 62 |
| 2024-07-22 | 1,581.43 | 1,581.43 | 1,565.82 | 1,573.39 | 1,573.39 | 10 |
| 2024-07-19 | 1,608.08 | 1,620.00 | 1,580.26 | 1,580.26 | 1,580.26 | 5 |
| 2024-07-18 | 1,613.47 | 1,639.83 | 1,613.47 | 1,637.03 | 1,637.03 | 25 |
| 2024-07-17 | 1,618.05 | 1,625.90 | 1,614.71 | 1,619.82 | 1,619.82 | 14 |
| 2024-07-16 | 1,614.92 | 1,614.92 | 1,584.61 | 1,598.83 | 1,598.83 | 47 |
| 2024-07-15 | 1,589.26 | 1,605.02 | 1,587.82 | 1,601.31 | 1,601.31 | 1 |
| 2024-07-12 | 1,600.00 | 1,600.00 | 1,575.05 | 1,596.85 | 1,596.85 | 86 |
| 2024-07-11 | 1,561.02 | 1,574.77 | 1,554.00 | 1,574.77 | 1,574.77 | 72 |
| 2024-07-10 | 1,553.93 | 1,572.99 | 1,546.54 | 1,549.01 | 1,549.01 | 17 |
| 2024-07-09 | 1,562.70 | 1,564.26 | 1,562.45 | 1,563.88 | 1,563.88 | 40 |
| 2024-07-08 | 1,548.59 | 1,560.50 | 1,548.59 | 1,555.03 | 1,555.03 | 4 |
| 2024-07-05 | 1,547.27 | 1,560.71 | 1,528.92 | 1,529.53 | 1,529.53 | 46 |
| 2024-07-03 | 1,564.37 | 1,565.03 | 1,559.58 | 1,559.61 | 1,559.61 | 29 |
| 2024-07-02 | 1,560.00 | 1,575.56 | 1,560.00 | 1,575.56 | 1,575.56 | 5 |
| 2024-07-01 | 1,588.39 | 1,588.39 | 1,567.04 | 1,567.04 | 1,567.04 | 1 |
| 2024-06-28 | 1,583.57 | 1,583.57 | 1,569.60 | 1,569.83 | 1,569.83 | 9 |
| 2024-06-27 | 1,560.60 | 1,569.01 | 1,560.60 | 1,569.01 | 1,569.01 | 14 |
| 2024-06-26 | 1,579.04 | 1,579.04 | 1,550.00 | 1,562.89 | 1,562.89 | 11 |
| 2024-06-25 | 1,576.28 | 1,579.57 | 1,576.28 | 1,576.58 | 1,576.58 | 15 |
| 2024-06-24 | 1,565.10 | 1,600.91 | 1,565.10 | 1,595.13 | 1,595.13 | 25 |
| 2024-06-21 | 1,572.88 | 1,572.88 | 1,557.22 | 1,557.22 | 1,557.22 | 4 |
| 2024-06-20 | 1,557.52 | 1,559.43 | 1,557.52 | 1,557.59 | 1,557.59 | 44 |
| 2024-06-18 | 1,553.83 | 1,561.82 | 1,553.83 | 1,561.82 | 1,561.82 | 319 |
| 2024-06-17 | 1,543.83 | 1,551.24 | 1,542.20 | 1,547.90 | 1,547.90 | 60 |
| 2024-06-14 | 1,542.03 | 1,542.03 | 1,540.75 | 1,540.75 | 1,540.75 | 53 |
| 2024-06-13 | 1,553.51 | 1,553.51 | 1,551.10 | 1,552.88 | 1,552.88 | 8 |
| 2024-06-12 | 1,560.00 | 1,567.42 | 1,546.51 | 1,562.63 | 1,562.63 | 35 |
| 2024-06-11 | 1,580.00 | 1,580.00 | 1,547.99 | 1,548.02 | 1,548.02 | 20 |
| 2024-06-10 | 1,583.83 | 1,585.04 | 1,580.70 | 1,583.16 | 1,583.16 | 17 |
| 2024-06-07 | 1,612.74 | 1,621.55 | 1,581.35 | 1,581.35 | 1,581.35 | 4 |
| 2024-06-06 | 1,609.99 | 1,613.16 | 1,585.81 | 1,604.50 | 1,604.50 | 2 |
| 2024-06-05 | 1,619.98 | 1,619.98 | 1,590.83 | 1,598.09 | 1,598.09 | 3 |
| 2024-06-04 | 1,629.87 | 1,629.87 | 1,599.50 | 1,599.50 | 1,599.50 | 6 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.