Markel Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 1,487.01 | 1,495.72 | 1,487.00 | 1,487.75 | 1,487.75 | 12 |
| 2024-03-01 | 1,498.00 | 1,515.00 | 1,496.54 | 1,500.74 | 1,500.74 | 16 |
| 2024-02-29 | 1,477.03 | 1,479.85 | 1,472.82 | 1,479.85 | 1,479.85 | 68 |
| 2024-02-28 | 1,472.51 | 1,479.51 | 1,461.43 | 1,479.51 | 1,479.51 | 17 |
| 2024-02-27 | 1,445.31 | 1,454.12 | 1,439.79 | 1,454.12 | 1,454.12 | 28 |
| 2024-02-26 | 1,477.67 | 1,477.67 | 1,450.97 | 1,450.97 | 1,450.97 | 11 |
| 2024-02-23 | 1,476.64 | 1,483.25 | 1,476.64 | 1,483.25 | 1,483.25 | 62 |
| 2024-02-22 | 1,469.00 | 1,472.52 | 1,463.03 | 1,472.52 | 1,472.52 | 33 |
| 2024-02-21 | 1,451.26 | 1,460.14 | 1,451.26 | 1,460.14 | 1,460.14 | 3 |
| 2024-02-20 | 1,450.00 | 1,472.00 | 1,450.00 | 1,472.00 | 1,472.00 | 11 |
| 2024-02-16 | 1,472.32 | 1,481.99 | 1,471.20 | 1,475.20 | 1,475.20 | 36 |
| 2024-02-15 | 1,470.00 | 1,488.58 | 1,463.86 | 1,471.53 | 1,471.53 | 27 |
| 2024-02-14 | 1,446.27 | 1,460.59 | 1,446.27 | 1,460.59 | 1,460.59 | 9 |
| 2024-02-13 | 1,444.05 | 1,455.96 | 1,436.07 | 1,436.07 | 1,436.07 | 18 |
| 2024-02-12 | 1,432.26 | 1,450.03 | 1,428.51 | 1,450.03 | 1,450.03 | 51 |
| 2024-02-09 | 1,413.92 | 1,426.92 | 1,404.55 | 1,426.92 | 1,426.92 | 34 |
| 2024-02-08 | 1,429.00 | 1,438.38 | 1,410.08 | 1,413.45 | 1,413.45 | 37 |
| 2024-02-07 | 1,420.00 | 1,453.43 | 1,409.95 | 1,453.43 | 1,453.43 | 71 |
| 2024-02-06 | 1,435.11 | 1,438.94 | 1,418.28 | 1,418.79 | 1,418.79 | 23 |
| 2024-02-05 | 1,412.42 | 1,428.82 | 1,412.42 | 1,422.37 | 1,422.37 | 18 |
| 2024-02-02 | 1,400.51 | 1,421.14 | 1,400.51 | 1,410.75 | 1,410.75 | 76 |
| 2024-02-01 | 1,380.00 | 1,391.80 | 1,343.31 | 1,359.48 | 1,359.48 | 364 |
| 2024-01-31 | 1,509.98 | 1,519.48 | 1,504.82 | 1,504.82 | 1,504.82 | 32 |
| 2024-01-30 | 1,478.93 | 1,506.97 | 1,478.93 | 1,504.10 | 1,504.10 | 9 |
| 2024-01-29 | 1,446.59 | 1,485.60 | 1,446.59 | 1,482.89 | 1,482.89 | 34 |
| 2024-01-26 | 1,474.55 | 1,474.55 | 1,460.39 | 1,468.93 | 1,468.93 | 25 |
| 2024-01-25 | 1,467.05 | 1,491.36 | 1,467.05 | 1,474.35 | 1,474.35 | 13 |
| 2024-01-24 | 1,460.83 | 1,474.16 | 1,460.01 | 1,472.69 | 1,472.69 | 16 |
| 2024-01-23 | 1,451.73 | 1,465.03 | 1,451.73 | 1,458.55 | 1,458.55 | 27 |
| 2024-01-22 | 1,458.37 | 1,464.05 | 1,457.01 | 1,464.05 | 1,464.05 | 9 |
| 2024-01-19 | 1,444.54 | 1,444.94 | 1,434.98 | 1,440.99 | 1,440.99 | 11 |
| 2024-01-18 | 1,416.93 | 1,423.68 | 1,415.00 | 1,421.79 | 1,421.79 | 16 |
| 2024-01-17 | 1,442.53 | 1,442.53 | 1,420.65 | 1,436.28 | 1,436.28 | 31 |
| 2024-01-16 | 1,439.04 | 1,439.04 | 1,408.66 | 1,430.50 | 1,430.50 | 307 |
| 2024-01-12 | 1,430.63 | 1,430.63 | 1,427.98 | 1,429.98 | 1,429.98 | 3 |
| 2024-01-11 | 1,404.09 | 1,404.15 | 1,403.82 | 1,404.15 | 1,404.15 | 14 |
| 2024-01-10 | 1,420.17 | 1,420.83 | 1,405.48 | 1,405.49 | 1,405.49 | 4 |
| 2024-01-09 | 1,417.75 | 1,417.75 | 1,409.50 | 1,410.00 | 1,410.00 | 12 |
| 2024-01-08 | 1,411.47 | 1,416.32 | 1,410.00 | 1,410.00 | 1,410.00 | 11 |
| 2024-01-05 | 1,444.08 | 1,444.08 | 1,430.38 | 1,430.38 | 1,430.38 | 10 |
| 2024-01-04 | 1,441.46 | 1,450.64 | 1,441.46 | 1,450.64 | 1,450.64 | 46 |
| 2024-01-03 | 1,435.64 | 1,435.64 | 1,432.07 | 1,432.07 | 1,432.07 | 55 |
| 2024-01-02 | 1,430.25 | 1,432.02 | 1,425.34 | 1,431.16 | 1,431.16 | 45 |
| 2023-12-29 | 1,410.48 | 1,412.40 | 1,410.48 | 1,412.40 | 1,412.40 | 9 |
| 2023-12-28 | 1,407.94 | 1,411.57 | 1,407.94 | 1,408.86 | 1,408.86 | 16 |
| 2023-12-27 | 1,394.50 | 1,401.95 | 1,394.50 | 1,401.95 | 1,401.95 | 12 |
| 2023-12-22 | 1,387.39 | 1,406.95 | 1,387.39 | 1,396.85 | 1,396.85 | 3,236 |
| 2023-12-21 | 1,379.49 | 1,386.00 | 1,379.49 | 1,381.61 | 1,381.61 | 6 |
| 2023-12-19 | 1,408.02 | 1,417.53 | 1,408.02 | 1,412.09 | 1,412.09 | 34 |
| 2023-12-18 | 1,401.37 | 1,408.61 | 1,401.37 | 1,405.53 | 1,405.53 | 29 |
| 2023-12-15 | 1,379.96 | 1,390.68 | 1,376.51 | 1,383.63 | 1,383.63 | 13 |
| 2023-12-14 | 1,386.11 | 1,386.11 | 1,358.70 | 1,372.14 | 1,372.14 | 91 |
| 2023-12-13 | 1,382.31 | 1,392.69 | 1,382.31 | 1,389.60 | 1,389.60 | 2 |
| 2023-12-12 | 1,403.49 | 1,403.49 | 1,403.49 | 1,403.49 | 1,403.49 | 10 |
| 2023-12-11 | 1,394.00 | 1,405.08 | 1,380.04 | 1,401.19 | 1,401.19 | 564 |
| 2023-12-08 | 1,369.78 | 1,374.63 | 1,353.50 | 1,363.21 | 1,363.21 | 41 |
| 2023-12-07 | 1,395.04 | 1,395.04 | 1,367.80 | 1,369.77 | 1,369.77 | 12 |
| 2023-12-06 | 1,410.44 | 1,410.44 | 1,388.04 | 1,392.64 | 1,392.64 | 72 |
| 2023-12-05 | 1,400.01 | 1,407.73 | 1,389.60 | 1,401.06 | 1,401.06 | 28 |
| 2023-12-04 | 1,428.14 | 1,428.14 | 1,410.94 | 1,414.86 | 1,414.86 | 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.