Markel Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 511.53 | 515.00 | 511.53 | 515.00 | 515.00 | 10 |
| 2026-07-24 | 504.90 | 504.90 | 504.90 | 504.90 | 504.90 | 0 |
| 2026-07-23 | 504.90 | 504.90 | 504.90 | 504.90 | 504.90 | 0 |
| 2026-07-22 | 504.90 | 504.90 | 504.90 | 504.90 | 504.90 | 0 |
| 2026-07-21 | 504.90 | 504.90 | 504.90 | 504.90 | 504.90 | 0 |
| 2026-07-20 | 504.37 | 504.90 | 504.37 | 504.90 | 504.90 | 3 |
| 2026-07-17 | 509.33 | 509.33 | 509.33 | 509.33 | 509.33 | 16 |
| 2026-07-16 | 493.92 | 493.92 | 493.92 | 493.92 | 493.92 | 0 |
| 2026-07-15 | 488.00 | 493.92 | 488.00 | 493.92 | 493.92 | 2 |
| 2026-07-14 | 495.95 | 496.28 | 495.58 | 495.60 | 495.60 | 27 |
| 2026-07-13 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 0 |
| 2026-07-10 | 498.00 | 498.00 | 497.00 | 497.00 | 497.00 | 4 |
| 2026-07-09 | 499.80 | 499.80 | 499.30 | 499.30 | 499.30 | 5 |
| 2026-07-08 | 510.30 | 510.30 | 510.30 | 510.30 | 510.30 | 0 |
| 2026-07-07 | 510.00 | 510.30 | 510.00 | 510.30 | 510.30 | 3 |
| 2026-07-06 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2026-07-03 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2026-07-02 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 69 |
| 2026-07-01 | 502.00 | 507.00 | 501.50 | 507.00 | 507.00 | 802 |
| 2026-06-30 | 508.47 | 508.47 | 508.47 | 508.47 | 508.47 | 30 |
| 2026-06-29 | 498.50 | 501.50 | 497.50 | 500.00 | 500.00 | 206 |
| 2026-06-26 | 494.50 | 494.50 | 493.50 | 493.50 | 493.50 | 611 |
| 2026-06-25 | 491.50 | 494.00 | 490.00 | 490.00 | 490.00 | 600 |
| 2026-06-24 | 493.43 | 497.35 | 493.43 | 497.35 | 497.35 | 3 |
| 2026-06-23 | 484.80 | 488.64 | 484.80 | 488.64 | 488.64 | 11 |
| 2026-06-22 | 480.48 | 480.48 | 480.48 | 480.48 | 480.48 | 1 |
| 2026-06-19 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 1 |
| 2026-06-18 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | 0 |
| 2026-06-17 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | 0 |
| 2026-06-16 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | 0 |
| 2026-06-15 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | 180 |
| 2026-06-12 | 475.17 | 475.17 | 475.17 | 475.17 | 475.17 | 0 |
| 2026-06-11 | 475.17 | 475.17 | 475.17 | 475.17 | 475.17 | 0 |
| 2026-06-10 | 475.17 | 475.17 | 475.17 | 475.17 | 475.17 | 1 |
| 2026-06-09 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 20 |
| 2026-06-08 | 469.00 | 469.60 | 469.00 | 469.60 | 469.60 | 180 |
| 2026-06-05 | 463.95 | 463.95 | 463.95 | 463.95 | 463.95 | 1 |
| 2026-06-03 | 449.96 | 449.96 | 449.96 | 449.96 | 449.96 | 0 |
| 2026-06-02 | 450.00 | 450.00 | 448.00 | 449.96 | 449.96 | 15 |
| 2026-06-01 | 449.40 | 449.40 | 449.11 | 449.11 | 449.11 | 5 |
| 2026-05-29 | 468.30 | 468.30 | 468.30 | 468.30 | 468.30 | 1 |
| 2026-05-28 | 466.71 | 466.71 | 466.71 | 466.71 | 466.71 | 3 |
| 2026-05-27 | 470.00 | 470.00 | 468.00 | 468.00 | 468.00 | 130 |
| 2026-05-26 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 0 |
| 2026-05-25 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 0 |
| 2026-05-22 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 20 |
| 2026-05-21 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2026-05-20 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0 |
| 2026-05-19 | 472.00 | 472.00 | 468.00 | 468.00 | 468.00 | 27 |
| 2026-05-18 | 466.00 | 469.00 | 466.00 | 469.00 | 469.00 | 200 |
| 2026-05-15 | 467.60 | 470.00 | 467.60 | 470.00 | 470.00 | 4 |
| 2026-05-14 | 458.00 | 460.30 | 458.00 | 460.30 | 460.30 | 2 |
| 2026-05-13 | 450.00 | 457.00 | 450.00 | 457.00 | 457.00 | 253 |
| 2026-05-12 | 450.45 | 454.25 | 450.45 | 452.75 | 452.75 | 1,274 |
| 2026-05-11 | 449.10 | 449.10 | 449.10 | 449.10 | 449.10 | 1 |
| 2026-05-08 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | 1 |
| 2026-05-07 | 441.18 | 441.32 | 441.00 | 441.00 | 441.00 | 6 |
| 2026-05-06 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 1 |
| 2026-05-05 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2026-05-04 | 438.00 | 439.00 | 436.00 | 436.00 | 436.00 | 12 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.