Markel Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,319.53 | 1,319.53 | 1,315.83 | 1,316.81 | 1,316.81 | 20 |
| 2022-12-22 | 1,289.97 | 1,289.97 | 1,273.93 | 1,273.93 | 1,273.93 | 6 |
| 2022-12-19 | 1,263.28 | 1,263.28 | 1,259.57 | 1,259.57 | 1,259.57 | 11 |
| 2022-12-15 | 1,277.36 | 1,277.36 | 1,277.36 | 1,277.36 | 1,277.36 | 5 |
| 2022-12-01 | 1,324.82 | 1,336.00 | 1,324.82 | 1,336.00 | 1,336.00 | 8 |
| 2022-11-29 | 1,290.74 | 1,290.74 | 1,290.74 | 1,290.74 | 1,290.74 | 1 |
| 2022-11-28 | 1,305.68 | 1,305.68 | 1,294.70 | 1,295.55 | 1,295.55 | 6 |
| 2022-11-25 | 1,289.16 | 1,308.09 | 1,289.16 | 1,304.92 | 1,304.92 | 118 |
| 2022-11-22 | 1,275.00 | 1,275.00 | 1,266.60 | 1,266.60 | 1,266.60 | 282 |
| 2022-11-21 | 1,263.29 | 1,267.71 | 1,259.31 | 1,267.71 | 1,267.71 | 5 |
| 2022-11-18 | 1,259.55 | 1,259.55 | 1,259.55 | 1,259.55 | 1,259.55 | 1 |
| 2022-11-17 | 1,260.39 | 1,260.39 | 1,253.80 | 1,253.80 | 1,253.80 | 5 |
| 2022-11-16 | 1,256.00 | 1,256.13 | 1,256.00 | 1,256.13 | 1,256.13 | 10 |
| 2022-11-15 | 1,280.00 | 1,280.00 | 1,257.70 | 1,257.70 | 1,257.70 | 2 |
| 2022-11-14 | 1,284.47 | 1,285.06 | 1,284.47 | 1,285.06 | 1,285.06 | 27 |
| 2022-11-11 | 1,290.01 | 1,297.99 | 1,280.80 | 1,280.80 | 1,280.80 | 21 |
| 2022-11-10 | 1,246.61 | 1,272.27 | 1,240.84 | 1,271.69 | 1,271.69 | 21 |
| 2022-11-09 | 1,213.98 | 1,215.62 | 1,213.98 | 1,215.62 | 1,215.62 | 2 |
| 2022-11-08 | 1,231.50 | 1,234.50 | 1,230.84 | 1,230.84 | 1,230.84 | 13 |
| 2022-11-07 | 1,221.30 | 1,223.49 | 1,217.40 | 1,223.49 | 1,223.49 | 44 |
| 2022-11-04 | 1,201.49 | 1,201.49 | 1,201.49 | 1,201.49 | 1,201.49 | 2 |
| 2022-11-03 | 1,190.01 | 1,205.00 | 1,190.01 | 1,205.00 | 1,205.00 | 41 |
| 2022-11-02 | 1,210.00 | 1,211.90 | 1,210.00 | 1,211.90 | 1,211.90 | 2 |
| 2022-11-01 | 1,217.00 | 1,217.00 | 1,211.74 | 1,211.74 | 1,211.74 | 27 |
| 2022-10-31 | 1,207.46 | 1,208.13 | 1,202.61 | 1,206.50 | 1,206.50 | 49 |
| 2022-10-27 | 1,171.79 | 1,179.43 | 1,165.97 | 1,179.43 | 1,179.43 | 53 |
| 2022-10-25 | 1,145.92 | 1,145.92 | 1,145.92 | 1,145.92 | 1,145.92 | 2 |
| 2022-10-24 | 1,136.51 | 1,136.51 | 1,136.51 | 1,136.51 | 1,136.51 | 1 |
| 2022-10-21 | 1,121.06 | 1,129.05 | 1,121.06 | 1,129.05 | 1,129.05 | 2 |
| 2022-10-20 | 1,121.32 | 1,121.32 | 1,121.32 | 1,121.32 | 1,121.32 | 3 |
| 2022-10-14 | 1,159.50 | 1,159.50 | 1,148.94 | 1,150.31 | 1,150.31 | 52 |
| 2022-10-13 | 1,113.68 | 1,114.71 | 1,113.68 | 1,114.71 | 1,114.71 | 33 |
| 2022-10-12 | 1,146.41 | 1,146.41 | 1,140.94 | 1,140.94 | 1,140.94 | 330 |
| 2022-10-07 | 1,123.76 | 1,144.01 | 1,123.76 | 1,133.42 | 1,133.42 | 338 |
| 2022-10-06 | 1,149.24 | 1,149.24 | 1,149.24 | 1,149.24 | 1,149.24 | 8 |
| 2022-10-04 | 1,167.63 | 1,167.63 | 1,167.63 | 1,167.63 | 1,167.63 | 1 |
| 2022-10-03 | 1,113.29 | 1,124.09 | 1,113.13 | 1,124.09 | 1,124.09 | 6 |
| 2022-09-30 | 1,099.20 | 1,099.20 | 1,099.20 | 1,099.20 | 1,099.20 | 9 |
| 2022-09-27 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 2 |
| 2022-09-26 | 1,092.11 | 1,094.99 | 1,070.00 | 1,070.00 | 1,070.00 | 1 |
| 2022-09-22 | 1,131.57 | 1,131.57 | 1,126.47 | 1,126.47 | 1,126.47 | 9 |
| 2022-09-21 | 1,176.20 | 1,176.20 | 1,176.20 | 1,176.20 | 1,176.20 | 278 |
| 2022-09-16 | 1,189.43 | 1,189.43 | 1,177.60 | 1,177.60 | 1,177.60 | 10 |
| 2022-09-13 | 1,180.68 | 1,190.16 | 1,180.68 | 1,190.16 | 1,190.16 | 8 |
| 2022-09-12 | 1,211.00 | 1,211.00 | 1,209.68 | 1,209.68 | 1,209.68 | 1 |
| 2022-09-08 | 1,187.60 | 1,197.11 | 1,187.60 | 1,197.11 | 1,197.11 | 8 |
| 2022-09-06 | 1,188.68 | 1,190.76 | 1,183.05 | 1,184.53 | 1,184.53 | 3 |
| 2022-09-01 | 1,194.36 | 1,194.36 | 1,188.02 | 1,188.02 | 1,188.02 | 2 |
| 2022-08-31 | 1,201.71 | 1,201.71 | 1,196.01 | 1,196.01 | 1,196.01 | 14 |
| 2022-08-30 | 1,216.40 | 1,216.40 | 1,204.09 | 1,204.09 | 1,204.09 | 3 |
| 2022-08-26 | 1,230.97 | 1,230.97 | 1,230.97 | 1,230.97 | 1,230.97 | 1 |
| 2022-08-25 | 1,227.80 | 1,231.83 | 1,227.80 | 1,231.83 | 1,231.83 | 9 |
| 2022-08-24 | 1,219.35 | 1,219.35 | 1,215.15 | 1,215.18 | 1,215.18 | 15 |
| 2022-08-23 | 1,212.70 | 1,213.43 | 1,210.20 | 1,213.43 | 1,213.43 | 3 |
| 2022-08-19 | 1,252.32 | 1,257.24 | 1,250.15 | 1,257.24 | 1,257.24 | 20 |
| 2022-08-18 | 1,270.00 | 1,270.00 | 1,266.90 | 1,266.90 | 1,266.90 | 36 |
| 2022-08-16 | 1,243.00 | 1,243.00 | 1,243.00 | 1,243.00 | 1,243.00 | 1 |
| 2022-08-12 | 1,223.82 | 1,224.00 | 1,221.94 | 1,224.00 | 1,224.00 | 13 |
| 2022-08-09 | 1,187.25 | 1,187.25 | 1,172.98 | 1,173.81 | 1,173.81 | 7 |
| 2022-08-08 | 1,190.12 | 1,190.12 | 1,164.49 | 1,185.38 | 1,185.38 | 73 |
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.