Markel Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 1,641.82 | 1,646.14 | 1,614.57 | 1,627.13 | 1,627.13 | 11 |
| 2024-05-31 | 1,634.92 | 1,641.77 | 1,625.06 | 1,627.04 | 1,627.04 | 7 |
| 2024-05-30 | 1,621.02 | 1,621.02 | 1,620.24 | 1,620.24 | 1,620.24 | 62 |
| 2024-05-29 | 1,600.00 | 1,608.22 | 1,594.82 | 1,607.43 | 1,607.43 | 67 |
| 2024-05-28 | 1,624.94 | 1,624.94 | 1,614.00 | 1,614.00 | 1,614.00 | 3 |
| 2024-05-24 | 1,596.79 | 1,621.44 | 1,596.79 | 1,621.44 | 1,621.44 | 14 |
| 2024-05-23 | 1,660.46 | 1,660.46 | 1,631.41 | 1,633.85 | 1,633.85 | 16 |
| 2024-05-22 | 1,636.48 | 1,659.16 | 1,634.98 | 1,656.00 | 1,656.00 | 20 |
| 2024-05-21 | 1,619.69 | 1,646.57 | 1,619.69 | 1,640.90 | 1,640.90 | 3 |
| 2024-05-20 | 1,652.93 | 1,652.93 | 1,633.03 | 1,639.08 | 1,639.08 | 22 |
| 2024-05-17 | 1,682.00 | 1,682.00 | 1,659.21 | 1,659.65 | 1,659.65 | 9 |
| 2024-05-16 | 1,645.38 | 1,654.44 | 1,640.64 | 1,645.15 | 1,645.15 | 6 |
| 2024-05-15 | 1,646.88 | 1,646.88 | 1,635.82 | 1,644.14 | 1,644.14 | 17 |
| 2024-05-14 | 1,650.47 | 1,650.47 | 1,649.21 | 1,649.21 | 1,649.21 | 18 |
| 2024-05-13 | 1,652.22 | 1,660.53 | 1,635.43 | 1,639.84 | 1,639.84 | 74 |
| 2024-05-10 | 1,664.25 | 1,664.25 | 1,640.69 | 1,648.23 | 1,648.23 | 33 |
| 2024-05-09 | 1,616.15 | 1,627.13 | 1,616.15 | 1,627.13 | 1,627.13 | 8 |
| 2024-05-08 | 1,613.43 | 1,613.43 | 1,606.05 | 1,609.16 | 1,609.16 | 10 |
| 2024-05-07 | 1,602.72 | 1,608.51 | 1,599.03 | 1,608.51 | 1,608.51 | 6 |
| 2024-05-03 | 1,575.05 | 1,587.45 | 1,556.72 | 1,587.45 | 1,587.45 | 70 |
| 2024-05-02 | 1,509.11 | 1,562.55 | 1,507.42 | 1,559.64 | 1,559.64 | 36 |
| 2024-05-01 | 1,473.15 | 1,484.39 | 1,469.30 | 1,469.30 | 1,469.30 | 77 |
| 2024-04-30 | 1,449.44 | 1,449.44 | 1,449.08 | 1,449.08 | 1,449.08 | 5 |
| 2024-04-29 | 1,439.00 | 1,463.35 | 1,439.00 | 1,463.35 | 1,463.35 | 16 |
| 2024-04-26 | 1,443.82 | 1,445.36 | 1,443.82 | 1,445.36 | 1,445.36 | 21 |
| 2024-04-25 | 1,442.67 | 1,448.01 | 1,442.67 | 1,448.01 | 1,448.01 | 2 |
| 2024-04-24 | 1,467.67 | 1,467.67 | 1,456.31 | 1,457.44 | 1,457.44 | 138 |
| 2024-04-23 | 1,486.08 | 1,486.08 | 1,468.44 | 1,468.44 | 1,468.44 | 3 |
| 2024-04-22 | 1,478.83 | 1,479.02 | 1,457.99 | 1,479.02 | 1,479.02 | 21 |
| 2024-04-19 | 1,446.15 | 1,451.86 | 1,446.10 | 1,451.86 | 1,451.86 | 34 |
| 2024-04-18 | 1,431.19 | 1,444.10 | 1,431.19 | 1,437.62 | 1,437.62 | 2 |
| 2024-04-17 | 1,419.97 | 1,426.47 | 1,419.97 | 1,426.01 | 1,426.01 | 147 |
| 2024-04-16 | 1,430.27 | 1,432.09 | 1,424.93 | 1,428.21 | 1,428.21 | 9 |
| 2024-04-15 | 1,439.12 | 1,450.16 | 1,432.12 | 1,432.12 | 1,432.12 | 323 |
| 2024-04-12 | 1,437.86 | 1,448.02 | 1,431.00 | 1,431.00 | 1,431.00 | 12 |
| 2024-04-11 | 1,483.55 | 1,483.55 | 1,458.70 | 1,458.70 | 1,458.70 | 23 |
| 2024-04-10 | 1,483.80 | 1,501.03 | 1,481.16 | 1,494.43 | 1,494.43 | 21 |
| 2024-04-09 | 1,511.91 | 1,511.91 | 1,484.66 | 1,484.83 | 1,484.83 | 63 |
| 2024-04-08 | 1,523.42 | 1,523.42 | 1,510.51 | 1,514.32 | 1,514.32 | 8 |
| 2024-04-04 | 1,509.74 | 1,509.74 | 1,508.96 | 1,508.96 | 1,508.96 | 23 |
| 2024-04-03 | 1,512.33 | 1,512.33 | 1,512.33 | 1,512.33 | 1,512.33 | 12 |
| 2024-04-02 | 1,499.43 | 1,507.69 | 1,499.43 | 1,507.69 | 1,507.69 | 7 |
| 2024-03-28 | 1,527.78 | 1,532.63 | 1,515.03 | 1,518.33 | 1,518.33 | 49 |
| 2024-03-27 | 1,506.39 | 1,513.82 | 1,506.39 | 1,512.59 | 1,512.59 | 52 |
| 2024-03-26 | 1,521.51 | 1,521.51 | 1,485.84 | 1,488.00 | 1,488.00 | 84 |
| 2024-03-25 | 1,515.00 | 1,529.02 | 1,515.00 | 1,519.01 | 1,519.01 | 10 |
| 2024-03-22 | 1,526.27 | 1,527.50 | 1,520.71 | 1,522.52 | 1,522.52 | 20 |
| 2024-03-21 | 1,530.00 | 1,530.00 | 1,512.58 | 1,528.23 | 1,528.23 | 27 |
| 2024-03-20 | 1,511.79 | 1,516.23 | 1,511.79 | 1,514.33 | 1,514.33 | 5 |
| 2024-03-19 | 1,520.05 | 1,520.41 | 1,511.85 | 1,512.03 | 1,512.03 | 24 |
| 2024-03-18 | 1,528.43 | 1,528.43 | 1,513.77 | 1,518.70 | 1,518.70 | 26 |
| 2024-03-15 | 1,508.98 | 1,512.74 | 1,506.64 | 1,512.74 | 1,512.74 | 16 |
| 2024-03-14 | 1,503.81 | 1,509.95 | 1,500.34 | 1,509.95 | 1,509.95 | 36 |
| 2024-03-13 | 1,495.93 | 1,504.38 | 1,495.93 | 1,504.38 | 1,504.38 | 4 |
| 2024-03-12 | 1,499.04 | 1,506.00 | 1,499.04 | 1,501.25 | 1,501.25 | 5 |
| 2024-03-08 | 1,500.35 | 1,507.04 | 1,500.35 | 1,505.01 | 1,505.01 | 46 |
| 2024-03-07 | 1,493.07 | 1,500.63 | 1,493.07 | 1,500.60 | 1,500.60 | 9 |
| 2024-03-06 | 1,485.52 | 1,504.84 | 1,485.52 | 1,504.84 | 1,504.84 | 3 |
| 2024-03-05 | 1,495.16 | 1,495.16 | 1,479.37 | 1,479.37 | 1,479.37 | 14 |
| 2024-03-04 | 1,487.01 | 1,495.72 | 1,487.00 | 1,487.75 | 1,487.75 | 12 |
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.