Markel Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 1,882.70 | 1,900.01 | 1,870.00 | 1,900.01 | 1,900.01 | 11 |
| 2025-05-23 | 1,865.38 | 1,865.38 | 1,835.96 | 1,865.18 | 1,865.18 | 27 |
| 2025-05-22 | 1,861.70 | 1,861.70 | 1,850.46 | 1,858.50 | 1,858.50 | 3 |
| 2025-05-21 | 1,860.00 | 1,893.15 | 1,860.00 | 1,862.88 | 1,862.88 | 2 |
| 2025-05-20 | 1,909.37 | 1,917.24 | 1,897.47 | 1,897.47 | 1,897.47 | 21 |
| 2025-05-19 | 1,916.00 | 1,922.23 | 1,907.27 | 1,915.96 | 1,915.96 | 21 |
| 2025-05-16 | 1,904.99 | 1,915.83 | 1,881.69 | 1,912.00 | 1,912.00 | 8 |
| 2025-05-15 | 1,899.93 | 1,899.93 | 1,866.29 | 1,889.93 | 1,889.93 | 9 |
| 2025-05-14 | 1,914.00 | 1,914.00 | 1,874.97 | 1,874.97 | 1,874.97 | 21 |
| 2025-05-13 | 1,894.96 | 1,894.96 | 1,894.96 | 1,894.96 | 1,894.96 | 0 |
| 2025-05-12 | 1,909.47 | 1,925.00 | 1,894.96 | 1,894.96 | 1,894.96 | 16 |
| 2025-05-09 | 1,900.00 | 1,900.00 | 1,897.83 | 1,897.83 | 1,897.83 | 6 |
| 2025-05-08 | 1,884.85 | 1,884.85 | 1,884.85 | 1,884.85 | 1,884.85 | 4 |
| 2025-05-07 | 1,874.43 | 1,890.89 | 1,874.05 | 1,890.89 | 1,890.89 | 9 |
| 2025-05-06 | 1,855.00 | 1,885.76 | 1,855.00 | 1,880.45 | 1,880.45 | 11 |
| 2025-05-02 | 1,865.70 | 1,882.95 | 1,863.15 | 1,882.95 | 1,882.95 | 57 |
| 2025-05-01 | 1,782.25 | 1,834.95 | 1,781.12 | 1,825.00 | 1,825.00 | 154 |
| 2025-04-30 | 1,816.00 | 1,819.97 | 1,776.68 | 1,792.07 | 1,792.07 | 10 |
| 2025-04-29 | 1,815.00 | 1,817.91 | 1,804.87 | 1,817.91 | 1,817.91 | 147 |
| 2025-04-28 | 1,818.75 | 1,824.62 | 1,811.54 | 1,820.20 | 1,820.20 | 2 |
| 2025-04-25 | 1,805.41 | 1,805.41 | 1,792.59 | 1,792.59 | 1,792.59 | 4 |
| 2025-04-24 | 1,795.33 | 1,813.20 | 1,790.00 | 1,805.22 | 1,805.22 | 46 |
| 2025-04-23 | 1,814.97 | 1,814.97 | 1,797.33 | 1,797.33 | 1,797.33 | 1 |
| 2025-04-22 | 1,740.88 | 1,781.24 | 1,740.88 | 1,779.85 | 1,779.85 | 5 |
| 2025-04-17 | 1,765.50 | 1,776.90 | 1,765.50 | 1,776.90 | 1,776.90 | 4 |
| 2025-04-16 | 1,792.80 | 1,792.80 | 1,785.43 | 1,785.43 | 1,785.43 | 10 |
| 2025-04-15 | 1,794.77 | 1,799.86 | 1,784.55 | 1,784.55 | 1,784.55 | 18 |
| 2025-04-14 | 1,796.59 | 1,796.59 | 1,776.90 | 1,782.00 | 1,782.00 | 1 |
| 2025-04-11 | 1,739.08 | 1,767.50 | 1,732.09 | 1,760.01 | 1,760.01 | 34 |
| 2025-04-10 | 1,789.99 | 1,789.99 | 1,762.99 | 1,762.99 | 1,762.99 | 5 |
| 2025-04-09 | 1,656.23 | 1,787.38 | 1,656.23 | 1,782.09 | 1,782.09 | 143 |
| 2025-04-08 | 1,714.00 | 1,749.15 | 1,693.89 | 1,693.89 | 1,693.89 | 43 |
| 2025-04-07 | 1,687.26 | 1,689.79 | 1,630.00 | 1,666.00 | 1,666.00 | 177 |
| 2025-04-04 | 1,790.08 | 1,790.08 | 1,731.13 | 1,742.43 | 1,742.43 | 340 |
| 2025-04-03 | 1,822.62 | 1,874.73 | 1,822.62 | 1,843.15 | 1,843.15 | 38 |
| 2025-04-02 | 1,848.65 | 1,869.28 | 1,837.40 | 1,864.44 | 1,864.44 | 16 |
| 2025-04-01 | 1,863.49 | 1,868.23 | 1,863.49 | 1,863.70 | 1,863.70 | 1 |
| 2025-03-31 | 1,842.19 | 1,858.00 | 1,840.00 | 1,850.00 | 1,850.00 | 160 |
| 2025-03-28 | 1,866.78 | 1,866.78 | 1,857.04 | 1,858.53 | 1,858.53 | 4 |
| 2025-03-27 | 1,868.63 | 1,868.63 | 1,861.70 | 1,865.72 | 1,865.72 | 4 |
| 2025-03-26 | 1,884.22 | 1,884.22 | 1,859.11 | 1,864.01 | 1,864.01 | 96 |
| 2025-03-25 | 1,880.53 | 1,889.91 | 1,863.99 | 1,863.99 | 1,863.99 | 5 |
| 2025-03-24 | 1,864.99 | 1,865.99 | 1,857.48 | 1,857.48 | 1,857.48 | 18 |
| 2025-03-21 | 1,851.01 | 1,851.01 | 1,835.91 | 1,839.74 | 1,839.74 | 14 |
| 2025-03-20 | 1,848.28 | 1,853.75 | 1,843.97 | 1,850.53 | 1,850.53 | 39 |
| 2025-03-19 | 1,858.25 | 1,858.25 | 1,835.70 | 1,835.70 | 1,835.70 | 241 |
| 2025-03-18 | 1,865.69 | 1,872.97 | 1,850.59 | 1,855.09 | 1,855.09 | 4 |
| 2025-03-17 | 1,851.10 | 1,851.10 | 1,819.23 | 1,848.42 | 1,848.42 | 14 |
| 2025-03-14 | 1,832.00 | 1,840.38 | 1,832.00 | 1,834.35 | 1,834.35 | 24 |
| 2025-03-13 | 1,816.14 | 1,838.02 | 1,807.73 | 1,810.44 | 1,810.44 | 16 |
| 2025-03-12 | 1,860.00 | 1,860.00 | 1,799.47 | 1,823.65 | 1,823.65 | 17 |
| 2025-03-11 | 1,864.09 | 1,864.09 | 1,826.00 | 1,834.16 | 1,834.16 | 52 |
| 2025-03-10 | 1,860.00 | 1,888.19 | 1,822.07 | 1,822.07 | 1,822.07 | 87 |
| 2025-03-07 | 1,919.67 | 1,919.67 | 1,875.72 | 1,880.79 | 1,880.79 | 6 |
| 2025-03-06 | 1,905.00 | 1,905.00 | 1,888.87 | 1,899.85 | 1,899.85 | 10 |
| 2025-03-05 | 1,893.79 | 1,894.22 | 1,864.39 | 1,889.15 | 1,889.15 | 5 |
| 2025-03-04 | 1,891.50 | 1,909.78 | 1,864.48 | 1,884.04 | 1,884.04 | 13 |
| 2025-03-03 | 1,932.00 | 1,951.99 | 1,922.08 | 1,932.12 | 1,932.12 | 19 |
| 2025-02-28 | 1,916.11 | 1,919.15 | 1,902.30 | 1,910.82 | 1,910.82 | 22 |
| 2025-02-27 | 1,905.16 | 1,926.02 | 1,905.16 | 1,905.59 | 1,905.59 | 17 |
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.