Markel Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 1,431.74 | 1,439.11 | 1,431.74 | 1,438.43 | 1,438.43 | 44 |
| 2023-11-30 | 1,427.24 | 1,433.65 | 1,427.24 | 1,432.41 | 1,432.41 | 25 |
| 2023-11-29 | 1,425.26 | 1,429.40 | 1,412.24 | 1,419.91 | 1,419.91 | 3 |
| 2023-11-27 | 1,455.29 | 1,455.91 | 1,429.00 | 1,429.00 | 1,429.00 | 13 |
| 2023-11-24 | 1,445.24 | 1,454.54 | 1,445.24 | 1,450.91 | 1,450.91 | 19 |
| 2023-11-22 | 1,427.99 | 1,436.13 | 1,421.28 | 1,432.09 | 1,432.09 | 14 |
| 2023-11-21 | 1,430.71 | 1,442.81 | 1,425.36 | 1,441.00 | 1,441.00 | 1 |
| 2023-11-20 | 1,405.99 | 1,411.65 | 1,400.01 | 1,411.65 | 1,411.65 | 91 |
| 2023-11-17 | 1,395.47 | 1,405.00 | 1,380.00 | 1,404.22 | 1,404.22 | 11 |
| 2023-11-16 | 1,385.24 | 1,402.90 | 1,380.38 | 1,384.26 | 1,384.26 | 53 |
| 2023-11-15 | 1,371.47 | 1,392.68 | 1,368.33 | 1,390.37 | 1,390.37 | 527 |
| 2023-11-14 | 1,369.29 | 1,382.91 | 1,353.01 | 1,377.83 | 1,377.83 | 43 |
| 2023-11-13 | 1,347.28 | 1,353.10 | 1,339.73 | 1,350.39 | 1,350.39 | 15 |
| 2023-11-10 | 1,360.34 | 1,360.34 | 1,333.51 | 1,336.09 | 1,336.09 | 9 |
| 2023-11-09 | 1,335.43 | 1,339.28 | 1,335.43 | 1,339.28 | 1,339.28 | 4 |
| 2023-11-08 | 1,333.29 | 1,334.00 | 1,333.29 | 1,334.00 | 1,334.00 | 23 |
| 2023-11-07 | 1,346.33 | 1,350.90 | 1,331.71 | 1,336.52 | 1,336.52 | 264 |
| 2023-11-06 | 1,336.97 | 1,355.10 | 1,328.09 | 1,332.25 | 1,332.25 | 1,707 |
| 2023-11-03 | 1,312.91 | 1,333.58 | 1,308.21 | 1,331.82 | 1,331.82 | 711 |
| 2023-11-02 | 1,440.00 | 1,440.00 | 1,299.96 | 1,299.96 | 1,299.96 | 134 |
| 2023-11-01 | 1,472.77 | 1,488.45 | 1,455.75 | 1,482.07 | 1,482.07 | 16 |
| 2023-10-31 | 1,480.03 | 1,480.03 | 1,452.44 | 1,476.72 | 1,476.72 | 5 |
| 2023-10-30 | 1,466.09 | 1,466.09 | 1,418.07 | 1,461.96 | 1,461.96 | 12 |
| 2023-10-27 | 1,460.99 | 1,460.99 | 1,429.82 | 1,431.53 | 1,431.53 | 2 |
| 2023-10-26 | 1,458.56 | 1,479.00 | 1,458.56 | 1,463.55 | 1,463.55 | 1 |
| 2023-10-25 | 1,469.95 | 1,489.71 | 1,468.83 | 1,468.83 | 1,468.83 | 31 |
| 2023-10-24 | 1,448.93 | 1,463.64 | 1,439.96 | 1,460.46 | 1,460.46 | 4 |
| 2023-10-23 | 1,472.32 | 1,472.32 | 1,437.89 | 1,441.18 | 1,441.18 | 26 |
| 2023-10-20 | 1,482.50 | 1,488.81 | 1,452.86 | 1,462.98 | 1,462.98 | 7 |
| 2023-10-19 | 1,499.95 | 1,522.32 | 1,490.89 | 1,493.65 | 1,493.65 | 1 |
| 2023-10-18 | 1,490.81 | 1,509.88 | 1,490.81 | 1,502.24 | 1,502.24 | 1 |
| 2023-10-17 | 1,506.98 | 1,524.41 | 1,500.00 | 1,509.14 | 1,509.14 | 3 |
| 2023-10-13 | 1,485.49 | 1,504.05 | 1,479.49 | 1,494.33 | 1,494.33 | 30 |
| 2023-10-12 | 1,491.77 | 1,499.74 | 1,474.44 | 1,488.62 | 1,488.62 | 1 |
| 2023-10-10 | 1,472.21 | 1,472.21 | 1,453.16 | 1,463.25 | 1,463.25 | 63 |
| 2023-10-09 | 1,444.83 | 1,464.28 | 1,444.83 | 1,463.42 | 1,463.42 | 6 |
| 2023-10-06 | 1,455.54 | 1,478.92 | 1,455.54 | 1,474.97 | 1,474.97 | 5 |
| 2023-10-05 | 1,460.02 | 1,474.00 | 1,460.02 | 1,473.74 | 1,473.74 | 7 |
| 2023-10-04 | 1,448.24 | 1,460.33 | 1,448.24 | 1,460.33 | 1,460.33 | 15 |
| 2023-10-03 | 1,464.51 | 1,464.51 | 1,452.05 | 1,452.05 | 1,452.05 | 65 |
| 2023-10-02 | 1,475.00 | 1,485.68 | 1,454.20 | 1,462.39 | 1,462.39 | 31 |
| 2023-09-29 | 1,492.39 | 1,492.39 | 1,490.00 | 1,490.00 | 1,490.00 | 6 |
| 2023-09-28 | 1,510.09 | 1,510.09 | 1,510.09 | 1,510.09 | 1,510.09 | 3 |
| 2023-09-27 | 1,493.65 | 1,505.68 | 1,493.65 | 1,505.68 | 1,505.68 | 180 |
| 2023-09-26 | 1,518.81 | 1,518.81 | 1,508.73 | 1,508.73 | 1,508.73 | 6 |
| 2023-09-25 | 1,522.52 | 1,532.28 | 1,522.52 | 1,532.28 | 1,532.28 | 75 |
| 2023-09-22 | 1,513.49 | 1,534.91 | 1,513.49 | 1,530.31 | 1,530.31 | 61 |
| 2023-09-21 | 1,560.00 | 1,560.00 | 1,540.90 | 1,560.00 | 1,560.00 | 3 |
| 2023-09-20 | 1,550.00 | 1,556.85 | 1,543.51 | 1,556.85 | 1,556.85 | 7 |
| 2023-09-19 | 1,550.00 | 1,550.00 | 1,541.67 | 1,541.67 | 1,541.67 | 2 |
| 2023-09-18 | 1,529.24 | 1,539.64 | 1,528.69 | 1,539.37 | 1,539.37 | 32 |
| 2023-09-15 | 1,515.89 | 1,519.79 | 1,515.89 | 1,519.79 | 1,519.79 | 7 |
| 2023-09-14 | 1,517.68 | 1,522.71 | 1,517.68 | 1,522.71 | 1,522.71 | 4 |
| 2023-09-13 | 1,503.17 | 1,505.54 | 1,503.17 | 1,505.54 | 1,505.54 | 31 |
| 2023-09-12 | 1,503.22 | 1,513.52 | 1,503.22 | 1,513.52 | 1,513.52 | 17 |
| 2023-09-11 | 1,494.98 | 1,494.98 | 1,494.98 | 1,494.98 | 1,494.98 | 1 |
| 2023-09-08 | 1,472.38 | 1,486.29 | 1,472.38 | 1,486.29 | 1,486.29 | 36 |
| 2023-09-07 | 1,467.82 | 1,467.82 | 1,459.82 | 1,459.82 | 1,459.82 | 2 |
| 2023-09-06 | 1,445.40 | 1,445.40 | 1,445.40 | 1,445.40 | 1,445.40 | 1 |
| 2023-09-05 | 1,489.03 | 1,489.03 | 1,467.49 | 1,467.49 | 1,467.49 | 33 |
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.