Markel Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 1,884.04 | 1,903.29 | 1,884.04 | 1,889.62 | 1,889.62 | 3 |
| 2025-02-25 | 1,863.65 | 1,879.78 | 1,855.97 | 1,879.78 | 1,879.78 | 53 |
| 2025-02-24 | 1,848.27 | 1,867.32 | 1,841.53 | 1,859.28 | 1,859.28 | 9 |
| 2025-02-21 | 1,867.37 | 1,867.37 | 1,845.62 | 1,847.16 | 1,847.16 | 25 |
| 2025-02-20 | 1,867.28 | 1,870.34 | 1,842.14 | 1,842.14 | 1,842.14 | 54 |
| 2025-02-19 | 1,870.00 | 1,874.61 | 1,865.00 | 1,870.44 | 1,870.44 | 85 |
| 2025-02-18 | 1,870.57 | 1,885.02 | 1,870.00 | 1,881.70 | 1,881.70 | 17 |
| 2025-02-14 | 1,900.83 | 1,900.83 | 1,880.89 | 1,880.89 | 1,880.89 | 2 |
| 2025-02-13 | 1,887.01 | 1,893.81 | 1,887.01 | 1,891.70 | 1,891.70 | 2 |
| 2025-02-12 | 1,910.73 | 1,936.23 | 1,895.66 | 1,902.97 | 1,902.97 | 185 |
| 2025-02-11 | 1,972.00 | 1,983.23 | 1,953.58 | 1,983.23 | 1,983.23 | 131 |
| 2025-02-10 | 2,014.99 | 2,019.02 | 1,995.16 | 1,995.16 | 1,995.16 | 112 |
| 2025-02-07 | 2,033.95 | 2,048.70 | 1,981.67 | 2,035.72 | 2,035.72 | 180 |
| 2025-02-06 | 1,894.85 | 2,030.26 | 1,880.00 | 2,030.26 | 2,030.26 | 85 |
| 2025-02-05 | 1,838.22 | 1,853.10 | 1,838.22 | 1,853.10 | 1,853.10 | 105 |
| 2025-02-04 | 1,825.67 | 1,842.66 | 1,825.67 | 1,837.86 | 1,837.86 | 12 |
| 2025-02-03 | 1,809.41 | 1,819.22 | 1,797.17 | 1,817.64 | 1,817.64 | 51 |
| 2025-01-31 | 1,818.88 | 1,832.77 | 1,818.88 | 1,831.17 | 1,831.17 | 311 |
| 2025-01-30 | 1,815.33 | 1,837.19 | 1,815.26 | 1,837.19 | 1,837.19 | 27 |
| 2025-01-29 | 1,838.74 | 1,838.74 | 1,825.05 | 1,829.24 | 1,829.24 | 6 |
| 2025-01-28 | 1,835.18 | 1,837.67 | 1,826.52 | 1,832.58 | 1,832.58 | 62 |
| 2025-01-27 | 1,820.00 | 1,834.70 | 1,810.70 | 1,831.64 | 1,831.64 | 35 |
| 2025-01-24 | 1,814.61 | 1,817.52 | 1,811.45 | 1,811.53 | 1,811.53 | 19 |
| 2025-01-23 | 1,815.94 | 1,815.94 | 1,800.78 | 1,807.25 | 1,807.25 | 29 |
| 2025-01-22 | 1,784.91 | 1,798.74 | 1,781.87 | 1,798.74 | 1,798.74 | 24 |
| 2025-01-21 | 1,789.64 | 1,805.34 | 1,775.93 | 1,799.56 | 1,799.56 | 215 |
| 2025-01-17 | 1,776.76 | 1,780.74 | 1,771.70 | 1,779.89 | 1,779.89 | 25 |
| 2025-01-16 | 1,750.90 | 1,762.50 | 1,750.90 | 1,762.50 | 1,762.50 | 2 |
| 2025-01-15 | 1,750.02 | 1,750.02 | 1,739.84 | 1,741.90 | 1,741.90 | 30 |
| 2025-01-14 | 1,675.00 | 1,719.76 | 1,675.00 | 1,719.76 | 1,719.76 | 3 |
| 2025-01-13 | 1,659.99 | 1,663.99 | 1,647.98 | 1,660.31 | 1,660.31 | 49 |
| 2025-01-10 | 1,699.00 | 1,711.25 | 1,661.00 | 1,662.25 | 1,662.25 | 47 |
| 2025-01-08 | 1,710.00 | 1,710.00 | 1,690.08 | 1,705.03 | 1,705.03 | 56 |
| 2025-01-07 | 1,710.78 | 1,726.84 | 1,705.31 | 1,726.84 | 1,726.84 | 35 |
| 2025-01-06 | 1,715.07 | 1,742.38 | 1,710.00 | 1,720.16 | 1,720.16 | 18 |
| 2025-01-03 | 1,727.64 | 1,727.64 | 1,711.40 | 1,718.23 | 1,718.23 | 23 |
| 2025-01-02 | 1,724.04 | 1,742.50 | 1,721.13 | 1,721.13 | 1,721.13 | 59 |
| 2024-12-31 | 1,741.42 | 1,741.42 | 1,730.83 | 1,730.83 | 1,730.83 | 7 |
| 2024-12-30 | 1,719.43 | 1,740.00 | 1,719.43 | 1,722.22 | 1,722.22 | 19 |
| 2024-12-27 | 1,739.13 | 1,759.28 | 1,732.39 | 1,732.39 | 1,732.39 | 3 |
| 2024-12-23 | 1,725.03 | 1,733.63 | 1,725.03 | 1,733.63 | 1,733.63 | 2 |
| 2024-12-20 | 1,687.86 | 1,730.47 | 1,687.86 | 1,730.47 | 1,730.47 | 7 |
| 2024-12-19 | 1,703.95 | 1,703.95 | 1,688.16 | 1,702.18 | 1,702.18 | 55 |
| 2024-12-18 | 1,703.13 | 1,721.14 | 1,703.13 | 1,721.14 | 1,721.14 | 21 |
| 2024-12-17 | 1,710.55 | 1,725.00 | 1,710.55 | 1,710.67 | 1,710.67 | 34 |
| 2024-12-16 | 1,745.45 | 1,753.48 | 1,720.16 | 1,732.43 | 1,732.43 | 28 |
| 2024-12-13 | 1,757.00 | 1,757.00 | 1,744.83 | 1,751.81 | 1,751.81 | 87 |
| 2024-12-12 | 1,751.59 | 1,769.99 | 1,747.15 | 1,747.15 | 1,747.15 | 26 |
| 2024-12-11 | 1,759.28 | 1,762.20 | 1,747.35 | 1,747.35 | 1,747.35 | 75 |
| 2024-12-10 | 1,723.13 | 1,735.08 | 1,719.80 | 1,728.10 | 1,728.10 | 30 |
| 2024-12-09 | 1,776.36 | 1,776.36 | 1,746.19 | 1,761.13 | 1,761.13 | 13 |
| 2024-12-06 | 1,758.00 | 1,770.00 | 1,750.00 | 1,766.94 | 1,766.94 | 24 |
| 2024-12-05 | 1,753.89 | 1,776.35 | 1,753.89 | 1,763.38 | 1,763.38 | 21 |
| 2024-12-04 | 1,736.01 | 1,741.46 | 1,731.64 | 1,732.98 | 1,732.98 | 17 |
| 2024-12-03 | 1,763.43 | 1,774.59 | 1,756.97 | 1,760.40 | 1,760.40 | 51 |
| 2024-12-02 | 1,765.00 | 1,775.07 | 1,752.51 | 1,771.15 | 1,771.15 | 46 |
| 2024-11-29 | 1,801.58 | 1,801.58 | 1,786.46 | 1,786.46 | 1,786.46 | 24 |
| 2024-11-27 | 1,783.22 | 1,805.39 | 1,780.65 | 1,805.39 | 1,805.39 | 33 |
| 2024-11-26 | 1,764.99 | 1,772.96 | 1,747.71 | 1,772.08 | 1,772.08 | 25 |
| 2024-11-25 | 1,761.41 | 1,765.59 | 1,751.20 | 1,764.66 | 1,764.66 | 32 |
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.