Markel Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-01 | 1,493.48 | 1,495.47 | 1,493.48 | 1,495.47 | 1,495.47 | 7 |
| 2023-08-30 | 1,482.99 | 1,491.40 | 1,479.49 | 1,487.16 | 1,487.16 | 77 |
| 2023-08-29 | 1,476.01 | 1,476.01 | 1,465.22 | 1,470.45 | 1,470.45 | 16 |
| 2023-08-25 | 1,478.80 | 1,478.80 | 1,465.61 | 1,465.61 | 1,465.61 | 2 |
| 2023-08-23 | 1,465.56 | 1,465.56 | 1,465.25 | 1,465.25 | 1,465.25 | 8 |
| 2023-08-22 | 1,471.58 | 1,471.58 | 1,459.49 | 1,459.49 | 1,459.49 | 2 |
| 2023-08-21 | 1,480.78 | 1,480.78 | 1,478.68 | 1,478.68 | 1,478.68 | 18 |
| 2023-08-18 | 1,495.93 | 1,497.98 | 1,494.23 | 1,497.98 | 1,497.98 | 8 |
| 2023-08-16 | 1,505.98 | 1,505.98 | 1,505.98 | 1,505.98 | 1,505.98 | 8 |
| 2023-08-15 | 1,504.99 | 1,505.66 | 1,495.97 | 1,496.77 | 1,496.77 | 2,391 |
| 2023-08-14 | 1,514.98 | 1,514.98 | 1,509.02 | 1,510.90 | 1,510.90 | 24 |
| 2023-08-11 | 1,506.84 | 1,506.84 | 1,506.84 | 1,506.84 | 1,506.84 | 11 |
| 2023-08-10 | 1,514.73 | 1,519.98 | 1,509.80 | 1,509.80 | 1,509.80 | 45 |
| 2023-08-09 | 1,512.01 | 1,515.53 | 1,504.21 | 1,504.21 | 1,504.21 | 54 |
| 2023-08-08 | 1,500.00 | 1,508.77 | 1,498.85 | 1,508.77 | 1,508.77 | 55 |
| 2023-08-07 | 1,498.11 | 1,498.11 | 1,498.11 | 1,498.11 | 1,498.11 | 90 |
| 2023-08-04 | 1,475.00 | 1,479.55 | 1,469.91 | 1,474.00 | 1,474.00 | 17 |
| 2023-08-03 | 1,432.01 | 1,432.01 | 1,432.01 | 1,432.01 | 1,432.01 | 2,375 |
| 2023-08-02 | 1,442.46 | 1,442.46 | 1,440.14 | 1,440.14 | 1,440.14 | 35 |
| 2023-08-01 | 1,446.18 | 1,446.18 | 1,446.18 | 1,446.18 | 1,446.18 | 50 |
| 2023-07-31 | 1,452.78 | 1,452.78 | 1,448.47 | 1,450.23 | 1,450.23 | 54 |
| 2023-07-28 | 1,447.02 | 1,452.11 | 1,445.20 | 1,452.11 | 1,452.11 | 49 |
| 2023-07-27 | 1,443.90 | 1,443.90 | 1,439.04 | 1,439.94 | 1,439.94 | 1 |
| 2023-07-25 | 1,428.70 | 1,432.99 | 1,428.70 | 1,432.99 | 1,432.99 | 5 |
| 2023-07-24 | 1,428.51 | 1,439.12 | 1,425.76 | 1,425.76 | 1,425.76 | 10 |
| 2023-07-21 | 1,435.98 | 1,435.98 | 1,430.16 | 1,433.04 | 1,433.04 | 222 |
| 2023-07-20 | 1,417.51 | 1,417.51 | 1,407.68 | 1,407.68 | 1,407.68 | 5 |
| 2023-07-18 | 1,405.73 | 1,405.73 | 1,405.73 | 1,405.73 | 1,405.73 | 2 |
| 2023-07-17 | 1,379.15 | 1,402.04 | 1,379.15 | 1,402.04 | 1,402.04 | 23 |
| 2023-07-12 | 1,399.00 | 1,399.00 | 1,384.50 | 1,384.50 | 1,384.50 | 54 |
| 2023-07-11 | 1,376.72 | 1,381.79 | 1,376.24 | 1,381.79 | 1,381.79 | 165 |
| 2023-07-10 | 1,377.85 | 1,382.59 | 1,377.85 | 1,382.59 | 1,382.59 | 45 |
| 2023-07-06 | 1,362.41 | 1,364.74 | 1,362.41 | 1,364.74 | 1,364.74 | 25 |
| 2023-07-03 | 1,370.96 | 1,380.33 | 1,370.01 | 1,370.01 | 1,370.01 | 34 |
| 2023-06-30 | 1,381.58 | 1,381.58 | 1,381.58 | 1,381.58 | 1,381.58 | 4 |
| 2023-06-28 | 1,324.00 | 1,344.00 | 1,324.00 | 1,344.00 | 1,344.00 | 1 |
| 2023-06-27 | 1,343.41 | 1,347.48 | 1,343.41 | 1,347.48 | 1,347.48 | 12 |
| 2023-06-26 | 1,332.24 | 1,347.81 | 1,332.24 | 1,347.81 | 1,347.81 | 1 |
| 2023-06-23 | 1,331.59 | 1,331.81 | 1,330.84 | 1,330.84 | 1,330.84 | 1 |
| 2023-06-22 | 1,327.73 | 1,330.00 | 1,327.73 | 1,328.13 | 1,328.13 | 1 |
| 2023-06-21 | 1,334.37 | 1,339.60 | 1,334.37 | 1,338.77 | 1,338.77 | 9 |
| 2023-06-20 | 1,343.05 | 1,343.70 | 1,336.07 | 1,343.70 | 1,343.70 | 55 |
| 2023-06-16 | 1,356.38 | 1,356.38 | 1,356.38 | 1,356.38 | 1,356.38 | 4 |
| 2023-06-13 | 1,354.71 | 1,361.26 | 1,354.71 | 1,361.26 | 1,361.26 | 7 |
| 2023-06-09 | 1,351.88 | 1,351.88 | 1,342.48 | 1,343.38 | 1,343.38 | 11 |
| 2023-06-08 | 1,352.09 | 1,356.46 | 1,344.92 | 1,344.92 | 1,344.92 | 9 |
| 2023-06-07 | 1,351.06 | 1,356.16 | 1,348.54 | 1,356.16 | 1,356.16 | 25 |
| 2023-06-05 | 1,367.14 | 1,367.14 | 1,345.01 | 1,345.01 | 1,345.01 | 6 |
| 2023-06-02 | 1,345.75 | 1,363.00 | 1,345.75 | 1,354.36 | 1,354.36 | 64 |
| 2023-06-01 | 1,315.58 | 1,326.19 | 1,315.36 | 1,326.19 | 1,326.19 | 36 |
| 2023-05-31 | 1,320.02 | 1,320.02 | 1,320.02 | 1,320.02 | 1,320.02 | 10 |
| 2023-05-30 | 1,327.40 | 1,333.15 | 1,327.40 | 1,333.15 | 1,333.15 | 10 |
| 2023-05-25 | 1,305.00 | 1,313.21 | 1,305.00 | 1,313.21 | 1,313.21 | 58 |
| 2023-05-24 | 1,326.52 | 1,326.52 | 1,317.58 | 1,318.01 | 1,318.01 | 1 |
| 2023-05-23 | 1,342.77 | 1,342.88 | 1,336.98 | 1,340.68 | 1,340.68 | 28 |
| 2023-05-19 | 1,365.44 | 1,365.44 | 1,356.94 | 1,356.94 | 1,356.94 | 16 |
| 2023-05-18 | 1,348.39 | 1,351.49 | 1,342.52 | 1,343.98 | 1,343.98 | 146 |
| 2023-05-17 | 1,351.65 | 1,356.01 | 1,351.65 | 1,356.01 | 1,356.01 | 1 |
| 2023-05-16 | 1,355.84 | 1,355.84 | 1,355.84 | 1,355.84 | 1,355.84 | 50 |
| 2023-05-15 | 1,371.78 | 1,371.78 | 1,370.32 | 1,370.32 | 1,370.32 | 2 |
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.