Markel Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-12 | 1,380.73 | 1,380.73 | 1,366.11 | 1,366.11 | 1,366.11 | 618 |
| 2023-05-10 | 1,364.88 | 1,364.88 | 1,364.88 | 1,364.88 | 1,364.88 | 1 |
| 2023-05-04 | 1,325.01 | 1,332.49 | 1,318.69 | 1,318.69 | 1,318.69 | 7 |
| 2023-05-03 | 1,354.51 | 1,361.95 | 1,354.51 | 1,361.95 | 1,361.95 | 26 |
| 2023-05-02 | 1,380.99 | 1,380.99 | 1,329.64 | 1,329.64 | 1,329.64 | 14 |
| 2023-04-28 | 1,323.64 | 1,360.92 | 1,323.64 | 1,360.92 | 1,360.92 | 75 |
| 2023-04-27 | 1,303.60 | 1,303.60 | 1,303.60 | 1,303.60 | 1,303.60 | 49 |
| 2023-04-26 | 1,333.00 | 1,333.00 | 1,322.52 | 1,322.52 | 1,322.52 | 21 |
| 2023-04-25 | 1,331.35 | 1,335.23 | 1,327.55 | 1,333.13 | 1,333.13 | 101 |
| 2023-04-24 | 1,340.40 | 1,340.40 | 1,340.40 | 1,340.40 | 1,340.40 | 6 |
| 2023-04-20 | 1,359.14 | 1,360.40 | 1,359.14 | 1,360.26 | 1,360.26 | 78 |
| 2023-04-18 | 1,351.80 | 1,351.80 | 1,351.80 | 1,351.80 | 1,351.80 | 1 |
| 2023-04-17 | 1,324.00 | 1,334.19 | 1,323.65 | 1,334.19 | 1,334.19 | 130 |
| 2023-04-14 | 1,333.35 | 1,334.37 | 1,330.79 | 1,330.79 | 1,330.79 | 26 |
| 2023-04-13 | 1,340.00 | 1,343.74 | 1,331.67 | 1,343.74 | 1,343.74 | 5 |
| 2023-04-11 | 1,307.19 | 1,317.12 | 1,300.00 | 1,317.12 | 1,317.12 | 10 |
| 2023-04-06 | 1,312.68 | 1,312.68 | 1,309.32 | 1,309.32 | 1,309.32 | 6 |
| 2023-04-05 | 1,288.51 | 1,292.04 | 1,288.51 | 1,292.04 | 1,292.04 | 2 |
| 2023-04-04 | 1,304.53 | 1,304.53 | 1,286.93 | 1,290.02 | 1,290.02 | 169 |
| 2023-04-03 | 1,294.97 | 1,300.14 | 1,293.41 | 1,293.41 | 1,293.41 | 146 |
| 2023-03-31 | 1,267.51 | 1,271.87 | 1,267.51 | 1,271.87 | 1,271.87 | 21 |
| 2023-03-30 | 1,271.53 | 1,271.53 | 1,271.53 | 1,271.53 | 1,271.53 | 55 |
| 2023-03-28 | 1,240.38 | 1,240.38 | 1,240.38 | 1,240.38 | 1,240.38 | 20 |
| 2023-03-27 | 1,240.08 | 1,240.08 | 1,240.08 | 1,240.08 | 1,240.08 | 54 |
| 2023-03-24 | 1,214.53 | 1,215.80 | 1,210.87 | 1,215.80 | 1,215.80 | 227 |
| 2023-03-23 | 1,224.32 | 1,228.34 | 1,219.62 | 1,219.62 | 1,219.62 | 284 |
| 2023-03-22 | 1,231.14 | 1,236.29 | 1,231.14 | 1,235.00 | 1,235.00 | 65 |
| 2023-03-21 | 1,243.22 | 1,243.22 | 1,243.22 | 1,243.22 | 1,243.22 | 2 |
| 2023-03-20 | 1,207.14 | 1,216.57 | 1,207.14 | 1,216.57 | 1,216.57 | 44 |
| 2023-03-17 | 1,224.17 | 1,224.17 | 1,190.15 | 1,190.15 | 1,190.15 | 37 |
| 2023-03-16 | 1,215.05 | 1,229.00 | 1,215.05 | 1,229.00 | 1,229.00 | 4 |
| 2023-03-15 | 1,221.00 | 1,224.41 | 1,200.00 | 1,200.00 | 1,200.00 | 66 |
| 2023-03-14 | 1,259.87 | 1,259.87 | 1,259.87 | 1,259.87 | 1,259.87 | 8 |
| 2023-03-13 | 1,250.00 | 1,250.00 | 1,220.98 | 1,238.35 | 1,238.35 | 50 |
| 2023-03-10 | 1,264.95 | 1,264.95 | 1,262.00 | 1,262.00 | 1,262.00 | 1 |
| 2023-03-08 | 1,323.34 | 1,323.34 | 1,323.34 | 1,323.34 | 1,323.34 | 16 |
| 2023-03-07 | 1,332.41 | 1,332.41 | 1,317.93 | 1,317.93 | 1,317.93 | 3 |
| 2023-03-06 | 1,342.50 | 1,345.95 | 1,342.50 | 1,344.00 | 1,344.00 | 20 |
| 2023-03-02 | 1,316.79 | 1,316.79 | 1,316.79 | 1,316.79 | 1,316.79 | 26 |
| 2023-03-01 | 1,326.29 | 1,326.29 | 1,326.29 | 1,326.29 | 1,326.29 | 9 |
| 2023-02-28 | 1,333.25 | 1,333.25 | 1,333.25 | 1,333.25 | 1,333.25 | 2 |
| 2023-02-27 | 1,331.57 | 1,331.57 | 1,331.57 | 1,331.57 | 1,331.57 | 1 |
| 2023-02-24 | 1,333.98 | 1,333.98 | 1,333.29 | 1,333.29 | 1,333.29 | 10 |
| 2023-02-23 | 1,347.08 | 1,347.08 | 1,324.77 | 1,334.00 | 1,334.00 | 47 |
| 2023-02-22 | 1,333.82 | 1,348.81 | 1,333.82 | 1,348.81 | 1,348.81 | 30 |
| 2023-02-21 | 1,326.91 | 1,326.91 | 1,326.91 | 1,326.91 | 1,326.91 | 5 |
| 2023-02-17 | 1,328.61 | 1,328.99 | 1,328.61 | 1,328.99 | 1,328.99 | 73 |
| 2023-02-15 | 1,343.24 | 1,343.24 | 1,343.24 | 1,343.24 | 1,343.24 | 5 |
| 2023-02-14 | 1,378.90 | 1,379.00 | 1,378.90 | 1,379.00 | 1,379.00 | 890 |
| 2023-02-10 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 12 |
| 2023-02-08 | 1,395.51 | 1,395.51 | 1,395.51 | 1,395.51 | 1,395.51 | 34 |
| 2023-02-07 | 1,350.70 | 1,378.13 | 1,350.70 | 1,378.13 | 1,378.13 | 2 |
| 2023-02-06 | 1,329.39 | 1,329.39 | 1,329.39 | 1,329.39 | 1,329.39 | 11 |
| 2023-02-03 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 3 |
| 2023-02-02 | 1,345.00 | 1,345.00 | 1,308.80 | 1,308.80 | 1,308.80 | 44 |
| 2023-01-24 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1 |
| 2023-01-17 | 1,435.24 | 1,456.10 | 1,406.02 | 1,406.02 | 1,406.02 | 188 |
| 2023-01-13 | 1,413.54 | 1,413.54 | 1,413.54 | 1,413.54 | 1,413.54 | 20 |
| 2023-01-11 | 1,377.69 | 1,383.72 | 1,377.69 | 1,383.72 | 1,383.72 | 36 |
| 2023-01-09 | 1,378.81 | 1,378.81 | 1,378.81 | 1,378.81 | 1,378.81 | 1 |
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.