Markel Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 1,181.00 | 1,181.00 | 1,176.41 | 1,176.41 | 1,176.41 | 11 |
| 2022-08-04 | 1,220.94 | 1,220.94 | 1,201.90 | 1,201.90 | 1,201.90 | 22 |
| 2022-08-03 | 1,240.00 | 1,240.00 | 1,178.91 | 1,215.00 | 1,215.00 | 103 |
| 2022-07-29 | 1,285.18 | 1,304.51 | 1,285.18 | 1,304.10 | 1,304.10 | 33 |
| 2022-07-27 | 1,288.55 | 1,292.57 | 1,278.99 | 1,278.99 | 1,278.99 | 1 |
| 2022-07-25 | 1,268.68 | 1,288.00 | 1,268.68 | 1,288.00 | 1,288.00 | 1 |
| 2022-07-22 | 1,273.80 | 1,273.80 | 1,262.43 | 1,262.43 | 1,262.43 | 8 |
| 2022-07-21 | 1,271.87 | 1,271.87 | 1,267.02 | 1,268.72 | 1,268.72 | 13 |
| 2022-07-20 | 1,264.13 | 1,279.49 | 1,264.13 | 1,279.49 | 1,279.49 | 5 |
| 2022-07-18 | 1,271.93 | 1,271.93 | 1,260.00 | 1,260.00 | 1,260.00 | 23 |
| 2022-07-15 | 1,254.15 | 1,274.83 | 1,254.15 | 1,274.83 | 1,274.83 | 11 |
| 2022-07-14 | 1,277.60 | 1,277.60 | 1,243.66 | 1,243.66 | 1,243.66 | 5 |
| 2022-07-13 | 1,285.49 | 1,285.49 | 1,285.49 | 1,285.49 | 1,285.49 | 10 |
| 2022-07-12 | 1,315.71 | 1,329.01 | 1,315.71 | 1,329.01 | 1,329.01 | 17 |
| 2022-07-08 | 1,310.79 | 1,310.79 | 1,302.97 | 1,302.97 | 1,302.97 | 4 |
| 2022-07-07 | 1,312.16 | 1,312.16 | 1,312.16 | 1,312.16 | 1,312.16 | 1 |
| 2022-07-06 | 1,296.85 | 1,296.85 | 1,282.75 | 1,282.75 | 1,282.75 | 5 |
| 2022-07-05 | 1,312.89 | 1,312.89 | 1,279.32 | 1,279.32 | 1,279.32 | 39 |
| 2022-07-01 | 1,289.00 | 1,308.99 | 1,289.00 | 1,303.72 | 1,303.72 | 1 |
| 2022-06-30 | 1,275.07 | 1,293.00 | 1,274.61 | 1,293.00 | 1,293.00 | 1 |
| 2022-06-29 | 1,294.45 | 1,296.83 | 1,288.79 | 1,288.79 | 1,288.79 | 14 |
| 2022-06-27 | 1,293.04 | 1,293.94 | 1,293.04 | 1,293.94 | 1,293.94 | 2 |
| 2022-06-24 | 1,279.91 | 1,279.91 | 1,278.27 | 1,278.27 | 1,278.27 | 22 |
| 2022-06-23 | 1,288.90 | 1,288.90 | 1,285.93 | 1,287.32 | 1,287.32 | 6 |
| 2022-06-22 | 1,272.73 | 1,275.06 | 1,271.68 | 1,275.06 | 1,275.06 | 9 |
| 2022-06-21 | 1,293.59 | 1,298.59 | 1,293.59 | 1,298.59 | 1,298.59 | 71 |
| 2022-06-16 | 1,285.80 | 1,285.80 | 1,261.33 | 1,264.49 | 1,264.49 | 4 |
| 2022-06-14 | 1,299.57 | 1,307.00 | 1,299.57 | 1,307.00 | 1,307.00 | 2 |
| 2022-06-13 | 1,302.53 | 1,306.61 | 1,295.00 | 1,297.86 | 1,297.86 | 3 |
| 2022-06-09 | 1,371.98 | 1,371.98 | 1,371.98 | 1,371.98 | 1,371.98 | 9 |
| 2022-06-08 | 1,396.64 | 1,396.64 | 1,382.93 | 1,382.93 | 1,382.93 | 44 |
| 2022-06-07 | 1,384.65 | 1,408.58 | 1,384.65 | 1,408.58 | 1,408.58 | 1 |
| 2022-06-06 | 1,398.00 | 1,400.71 | 1,398.00 | 1,400.71 | 1,400.71 | 3 |
| 2022-06-01 | 1,383.21 | 1,383.21 | 1,354.66 | 1,354.66 | 1,354.66 | 1 |
| 2022-05-31 | 1,407.82 | 1,407.82 | 1,366.39 | 1,379.86 | 1,379.86 | 16 |
| 2022-05-27 | 1,393.74 | 1,397.83 | 1,392.90 | 1,392.90 | 1,392.90 | 9 |
| 2022-05-26 | 1,351.00 | 1,379.79 | 1,344.06 | 1,379.79 | 1,379.79 | 1 |
| 2022-05-24 | 1,353.64 | 1,353.64 | 1,328.29 | 1,332.74 | 1,332.74 | 3 |
| 2022-05-23 | 1,346.92 | 1,346.92 | 1,333.18 | 1,335.40 | 1,335.40 | 5 |
| 2022-05-20 | 1,353.97 | 1,370.88 | 1,320.46 | 1,320.46 | 1,320.46 | 24 |
| 2022-05-19 | 1,350.68 | 1,350.68 | 1,330.41 | 1,344.02 | 1,344.02 | 14 |
| 2022-05-17 | 1,379.27 | 1,379.27 | 1,353.06 | 1,353.06 | 1,353.06 | 16 |
| 2022-05-13 | 1,317.25 | 1,324.87 | 1,317.25 | 1,324.87 | 1,324.87 | 3 |
| 2022-05-12 | 1,283.67 | 1,285.58 | 1,283.67 | 1,285.58 | 1,285.58 | 42 |
| 2022-05-11 | 1,304.99 | 1,306.26 | 1,289.84 | 1,290.91 | 1,290.91 | 92 |
| 2022-05-10 | 1,316.01 | 1,316.01 | 1,288.26 | 1,288.26 | 1,288.26 | 22 |
| 2022-05-06 | 1,321.82 | 1,326.00 | 1,317.77 | 1,326.00 | 1,326.00 | 73 |
| 2022-05-03 | 1,341.39 | 1,357.27 | 1,341.39 | 1,350.29 | 1,350.29 | 15 |
| 2022-04-28 | 1,390.14 | 1,390.14 | 1,390.14 | 1,390.14 | 1,390.14 | 27 |
| 2022-04-21 | 1,500.02 | 1,517.18 | 1,500.02 | 1,512.99 | 1,512.99 | 2 |
| 2022-04-20 | 1,482.45 | 1,482.45 | 1,482.45 | 1,482.45 | 1,482.45 | 7 |
| 2022-04-14 | 1,474.35 | 1,474.35 | 1,474.35 | 1,474.35 | 1,474.35 | 2 |
| 2022-04-07 | 1,503.65 | 1,503.65 | 1,501.30 | 1,501.30 | 1,501.30 | 105 |
| 2022-03-31 | 1,493.70 | 1,493.70 | 1,493.61 | 1,493.61 | 1,493.61 | 33 |
| 2022-03-30 | 1,480.34 | 1,491.45 | 1,480.34 | 1,491.45 | 1,491.45 | 1 |
| 2022-03-29 | 1,487.67 | 1,487.67 | 1,487.67 | 1,487.67 | 1,487.67 | 1 |
| 2022-03-28 | 1,494.35 | 1,510.78 | 1,494.35 | 1,510.78 | 1,510.78 | 137 |
| 2022-03-22 | 1,447.99 | 1,447.99 | 1,447.99 | 1,447.99 | 1,447.99 | 2 |
| 2022-03-18 | 1,425.00 | 1,425.00 | 1,400.20 | 1,402.94 | 1,402.94 | 11 |
| 2022-03-17 | 1,385.16 | 1,414.03 | 1,383.35 | 1,414.03 | 1,414.03 | 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.