Markel Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 1,939.91 | 1,955.00 | 1,913.50 | 1,939.91 | 1,939.91 | 6 |
| 2025-08-18 | 1,981.00 | 1,981.00 | 1,923.94 | 1,923.94 | 1,923.94 | 13 |
| 2025-08-15 | 1,964.49 | 1,964.49 | 1,947.16 | 1,954.73 | 1,954.73 | 10 |
| 2025-08-14 | 1,956.00 | 1,960.80 | 1,949.08 | 1,960.80 | 1,960.80 | 1 |
| 2025-08-13 | 1,939.92 | 1,947.01 | 1,935.00 | 1,943.08 | 1,943.08 | 7 |
| 2025-08-12 | 1,916.49 | 1,925.36 | 1,909.92 | 1,924.89 | 1,924.89 | 13 |
| 2025-08-11 | 1,912.32 | 1,921.27 | 1,911.87 | 1,917.98 | 1,917.98 | 48 |
| 2025-08-08 | 1,910.00 | 1,919.01 | 1,906.01 | 1,914.83 | 1,914.83 | 22 |
| 2025-08-07 | 1,958.58 | 1,984.85 | 1,899.50 | 1,909.88 | 1,909.88 | 4 |
| 2025-08-06 | 1,954.05 | 1,966.44 | 1,939.95 | 1,963.24 | 1,963.24 | 40 |
| 2025-08-05 | 1,952.01 | 1,957.48 | 1,937.49 | 1,952.26 | 1,952.26 | 19 |
| 2025-08-04 | 1,932.00 | 1,952.01 | 1,932.00 | 1,939.06 | 1,939.06 | 45 |
| 2025-08-01 | 1,983.10 | 2,014.80 | 1,922.09 | 1,941.53 | 1,941.53 | 289 |
| 2025-07-31 | 2,064.57 | 2,073.68 | 2,003.60 | 2,024.63 | 2,024.63 | 49 |
| 2025-07-30 | 2,034.98 | 2,034.98 | 2,009.38 | 2,016.12 | 2,016.12 | 5 |
| 2025-07-29 | 2,030.00 | 2,034.44 | 2,016.28 | 2,020.93 | 2,020.93 | 3 |
| 2025-07-28 | 2,054.80 | 2,054.80 | 2,011.84 | 2,011.84 | 2,011.84 | 29 |
| 2025-07-25 | 1,999.43 | 2,011.24 | 1,999.43 | 2,011.24 | 2,011.24 | 63 |
| 2025-07-24 | 2,017.45 | 2,023.62 | 2,011.09 | 2,014.45 | 2,014.45 | 7 |
| 2025-07-23 | 2,020.77 | 2,020.77 | 2,009.81 | 2,012.15 | 2,012.15 | 8 |
| 2025-07-22 | 2,009.75 | 2,020.00 | 2,009.75 | 2,012.36 | 2,012.36 | 14 |
| 2025-07-21 | 2,036.00 | 2,036.00 | 2,021.02 | 2,025.02 | 2,025.02 | 5 |
| 2025-07-18 | 2,023.57 | 2,025.09 | 2,023.57 | 2,025.09 | 2,025.09 | 102 |
| 2025-07-17 | 1,995.95 | 1,995.95 | 1,980.01 | 1,995.95 | 1,995.95 | 2 |
| 2025-07-16 | 1,987.00 | 1,987.00 | 1,974.13 | 1,976.77 | 1,976.77 | 3 |
| 2025-07-15 | 2,002.70 | 2,002.70 | 1,989.27 | 1,989.27 | 1,989.27 | 2 |
| 2025-07-14 | 1,965.54 | 1,992.20 | 1,965.54 | 1,992.20 | 1,992.20 | 6 |
| 2025-07-11 | 1,980.00 | 1,989.22 | 1,974.34 | 1,974.34 | 1,974.34 | 3 |
| 2025-07-10 | 2,000.05 | 2,000.05 | 1,989.95 | 1,995.09 | 1,995.09 | 5 |
| 2025-07-09 | 2,000.01 | 2,004.13 | 1,996.05 | 2,000.54 | 2,000.54 | 25 |
| 2025-07-08 | 1,932.31 | 1,999.80 | 1,932.31 | 1,999.80 | 1,999.80 | 9 |
| 2025-07-07 | 2,008.05 | 2,008.05 | 1,986.56 | 1,993.18 | 1,993.18 | 38 |
| 2025-07-04 | 1,990.83 | 1,990.83 | 1,990.83 | 1,990.83 | 1,990.83 | 0 |
| 2025-07-03 | 1,972.03 | 1,990.83 | 1,962.51 | 1,990.83 | 1,990.83 | 8 |
| 2025-07-02 | 1,990.00 | 1,990.00 | 1,950.05 | 1,962.75 | 1,962.75 | 88 |
| 2025-07-01 | 2,000.00 | 2,000.00 | 1,979.80 | 1,979.80 | 1,979.80 | 116 |
| 2025-06-30 | 1,996.18 | 1,997.85 | 1,984.61 | 1,984.61 | 1,984.61 | 12 |
| 2025-06-27 | 2,000.00 | 2,001.01 | 1,980.70 | 1,992.79 | 1,992.79 | 59 |
| 2025-06-26 | 1,970.00 | 1,989.99 | 1,970.00 | 1,989.25 | 1,989.25 | 4 |
| 2025-06-25 | 1,988.98 | 1,988.98 | 1,966.78 | 1,966.78 | 1,966.78 | 5 |
| 2025-06-24 | 1,984.74 | 2,000.00 | 1,983.73 | 1,992.56 | 1,992.56 | 13 |
| 2025-06-23 | 1,964.78 | 1,970.96 | 1,959.27 | 1,959.27 | 1,959.27 | 10 |
| 2025-06-20 | 1,962.54 | 1,977.08 | 1,962.54 | 1,964.02 | 1,964.02 | 24 |
| 2025-06-19 | 1,955.73 | 1,955.73 | 1,955.73 | 1,955.73 | 1,955.73 | 0 |
| 2025-06-18 | 1,945.00 | 1,955.73 | 1,940.06 | 1,955.73 | 1,955.73 | 118 |
| 2025-06-17 | 1,939.02 | 1,948.19 | 1,939.02 | 1,948.19 | 1,948.19 | 11 |
| 2025-06-16 | 1,942.50 | 1,960.28 | 1,930.11 | 1,959.25 | 1,959.25 | 12 |
| 2025-06-13 | 1,920.00 | 1,943.80 | 1,920.00 | 1,943.60 | 1,943.60 | 7 |
| 2025-06-12 | 1,913.70 | 1,930.30 | 1,913.70 | 1,930.30 | 1,930.30 | 7 |
| 2025-06-11 | 1,941.29 | 1,941.29 | 1,920.51 | 1,935.57 | 1,935.57 | 6 |
| 2025-06-10 | 1,945.16 | 1,945.16 | 1,927.41 | 1,927.41 | 1,927.41 | 9 |
| 2025-06-09 | 1,970.05 | 1,970.05 | 1,902.80 | 1,938.58 | 1,938.58 | 236 |
| 2025-06-06 | 1,937.18 | 1,987.83 | 1,937.18 | 1,958.93 | 1,958.93 | 17 |
| 2025-06-05 | 1,930.42 | 1,936.68 | 1,930.42 | 1,936.17 | 1,936.17 | 50 |
| 2025-06-04 | 1,961.73 | 1,961.73 | 1,941.00 | 1,942.81 | 1,942.81 | 7 |
| 2025-06-03 | 1,979.83 | 1,979.83 | 1,914.03 | 1,945.79 | 1,945.79 | 114 |
| 2025-06-02 | 1,929.83 | 1,939.16 | 1,905.00 | 1,939.16 | 1,939.16 | 127 |
| 2025-05-30 | 1,918.99 | 1,925.57 | 1,901.62 | 1,925.57 | 1,925.57 | 22 |
| 2025-05-29 | 1,912.07 | 1,912.07 | 1,900.75 | 1,902.45 | 1,902.45 | 49 |
| 2025-05-28 | 1,900.01 | 1,940.11 | 1,900.01 | 1,905.25 | 1,905.25 | 9 |
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.