Markel Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,713.65 | 1,740.69 | 1,713.65 | 1,734.50 | 1,734.50 | 17 |
| 2024-11-21 | 1,696.60 | 1,720.00 | 1,688.22 | 1,713.42 | 1,713.42 | 1,160 |
| 2024-11-20 | 1,675.00 | 1,682.93 | 1,670.33 | 1,679.65 | 1,679.65 | 11 |
| 2024-11-19 | 1,694.78 | 1,694.78 | 1,675.83 | 1,679.06 | 1,679.06 | 25 |
| 2024-11-18 | 1,710.03 | 1,710.03 | 1,684.17 | 1,704.37 | 1,704.37 | 69 |
| 2024-11-15 | 1,710.03 | 1,749.30 | 1,703.71 | 1,703.71 | 1,703.71 | 47 |
| 2024-11-14 | 1,671.77 | 1,705.01 | 1,671.77 | 1,700.48 | 1,700.48 | 177 |
| 2024-11-13 | 1,655.05 | 1,663.18 | 1,651.65 | 1,659.79 | 1,659.79 | 39 |
| 2024-11-12 | 1,652.00 | 1,664.82 | 1,651.08 | 1,655.00 | 1,655.00 | 113 |
| 2024-11-11 | 1,657.92 | 1,675.78 | 1,645.93 | 1,659.30 | 1,659.30 | 40 |
| 2024-11-08 | 1,636.20 | 1,671.15 | 1,636.20 | 1,653.17 | 1,653.17 | 400 |
| 2024-11-07 | 1,634.62 | 1,634.62 | 1,621.69 | 1,629.53 | 1,629.53 | 26 |
| 2024-11-06 | 1,585.00 | 1,633.74 | 1,585.00 | 1,633.74 | 1,633.74 | 91 |
| 2024-11-05 | 1,541.00 | 1,554.68 | 1,527.56 | 1,552.63 | 1,552.63 | 11 |
| 2024-11-04 | 1,545.00 | 1,548.52 | 1,532.00 | 1,548.52 | 1,548.52 | 22 |
| 2024-11-01 | 1,553.74 | 1,555.39 | 1,543.71 | 1,549.77 | 1,549.77 | 62 |
| 2024-10-31 | 1,550.00 | 1,559.32 | 1,526.98 | 1,550.34 | 1,550.34 | 21 |
| 2024-10-30 | 1,568.27 | 1,582.00 | 1,556.22 | 1,568.72 | 1,568.72 | 120 |
| 2024-10-29 | 1,570.46 | 1,570.46 | 1,557.72 | 1,558.72 | 1,558.72 | 124 |
| 2024-10-28 | 1,555.91 | 1,571.60 | 1,555.91 | 1,568.71 | 1,568.71 | 32 |
| 2024-10-25 | 1,590.67 | 1,590.67 | 1,557.83 | 1,558.41 | 1,558.41 | 222 |
| 2024-10-24 | 1,572.01 | 1,578.97 | 1,572.01 | 1,577.79 | 1,577.79 | 9 |
| 2024-10-23 | 1,585.91 | 1,585.91 | 1,560.21 | 1,565.73 | 1,565.73 | 46 |
| 2024-10-22 | 1,597.80 | 1,597.80 | 1,568.43 | 1,588.17 | 1,588.17 | 25 |
| 2024-10-21 | 1,578.47 | 1,592.20 | 1,578.47 | 1,591.48 | 1,591.48 | 31 |
| 2024-10-18 | 1,584.00 | 1,597.00 | 1,584.00 | 1,597.00 | 1,597.00 | 5 |
| 2024-10-17 | 1,584.92 | 1,589.49 | 1,584.92 | 1,586.92 | 1,586.92 | 5 |
| 2024-10-16 | 1,555.00 | 1,580.45 | 1,555.00 | 1,568.76 | 1,568.76 | 40 |
| 2024-10-15 | 1,572.50 | 1,580.92 | 1,568.20 | 1,578.93 | 1,578.93 | 4 |
| 2024-10-14 | 1,557.18 | 1,557.86 | 1,542.98 | 1,557.86 | 1,557.86 | 10 |
| 2024-10-11 | 1,553.52 | 1,566.84 | 1,553.52 | 1,560.31 | 1,560.31 | 3 |
| 2024-10-10 | 1,582.38 | 1,582.38 | 1,558.00 | 1,558.31 | 1,558.31 | 20 |
| 2024-10-09 | 1,562.00 | 1,573.02 | 1,553.00 | 1,572.62 | 1,572.62 | 36 |
| 2024-10-08 | 1,574.91 | 1,574.91 | 1,546.54 | 1,564.54 | 1,564.54 | 37 |
| 2024-10-07 | 1,600.00 | 1,633.02 | 1,555.16 | 1,555.16 | 1,555.16 | 38 |
| 2024-10-04 | 1,577.10 | 1,585.00 | 1,577.10 | 1,583.00 | 1,583.00 | 13 |
| 2024-10-03 | 1,569.65 | 1,569.65 | 1,556.79 | 1,560.60 | 1,560.60 | 1 |
| 2024-10-02 | 1,572.55 | 1,572.55 | 1,558.50 | 1,563.28 | 1,563.28 | 3 |
| 2024-10-01 | 1,575.00 | 1,575.00 | 1,567.42 | 1,567.42 | 1,567.42 | 17 |
| 2024-09-30 | 1,567.00 | 1,569.23 | 1,553.20 | 1,555.28 | 1,555.28 | 26 |
| 2024-09-27 | 1,580.00 | 1,580.00 | 1,566.99 | 1,569.31 | 1,569.31 | 14 |
| 2024-09-26 | 1,557.38 | 1,576.20 | 1,552.55 | 1,576.20 | 1,576.20 | 18 |
| 2024-09-25 | 1,565.00 | 1,579.00 | 1,556.18 | 1,556.18 | 1,556.18 | 56 |
| 2024-09-24 | 1,572.05 | 1,574.74 | 1,570.12 | 1,574.63 | 1,574.63 | 262 |
| 2024-09-23 | 1,584.90 | 1,584.90 | 1,567.91 | 1,570.17 | 1,570.17 | 37 |
| 2024-09-20 | 1,581.06 | 1,584.66 | 1,574.44 | 1,578.71 | 1,578.71 | 797 |
| 2024-09-19 | 1,569.01 | 1,579.04 | 1,567.37 | 1,578.69 | 1,578.69 | 76 |
| 2024-09-18 | 1,575.00 | 1,578.59 | 1,572.08 | 1,572.48 | 1,572.48 | 49 |
| 2024-09-17 | 1,585.93 | 1,594.54 | 1,580.18 | 1,583.89 | 1,583.89 | 55 |
| 2024-09-16 | 1,592.09 | 1,592.09 | 1,566.00 | 1,571.18 | 1,571.18 | 1 |
| 2024-09-13 | 1,557.33 | 1,557.33 | 1,550.32 | 1,554.55 | 1,554.55 | 71 |
| 2024-09-12 | 1,545.93 | 1,545.93 | 1,527.33 | 1,528.91 | 1,528.91 | 8 |
| 2024-09-11 | 1,550.00 | 1,550.00 | 1,495.30 | 1,527.83 | 1,527.83 | 19 |
| 2024-09-10 | 1,550.86 | 1,550.86 | 1,518.14 | 1,519.38 | 1,519.38 | 267 |
| 2024-09-09 | 1,551.93 | 1,572.88 | 1,531.67 | 1,544.55 | 1,544.55 | 14 |
| 2024-09-06 | 1,568.78 | 1,569.12 | 1,539.13 | 1,540.48 | 1,540.48 | 45 |
| 2024-09-05 | 1,566.76 | 1,566.76 | 1,555.90 | 1,563.87 | 1,563.87 | 26 |
| 2024-09-04 | 1,581.40 | 1,582.03 | 1,574.45 | 1,575.00 | 1,575.00 | 35 |
| 2024-09-03 | 1,596.19 | 1,604.82 | 1,589.71 | 1,596.91 | 1,596.91 | 67 |
| 2024-08-30 | 1,599.00 | 1,611.51 | 1,589.60 | 1,589.60 | 1,589.60 | 8 |
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.