Markel Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 530.82 | 530.82 | 530.82 | 530.82 | 530.82 | 0 |
| 2026-01-29 | 530.82 | 530.82 | 530.82 | 530.82 | 530.82 | 0 |
| 2026-01-28 | 530.82 | 530.82 | 530.82 | 530.82 | 530.82 | 0 |
| 2026-01-27 | 530.82 | 530.82 | 530.82 | 530.82 | 530.82 | 0 |
| 2026-01-26 | 530.82 | 530.82 | 530.82 | 530.82 | 530.82 | 2 |
| 2026-01-23 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | 0 |
| 2026-01-22 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | 0 |
| 2026-01-21 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | 0 |
| 2026-01-20 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | 0 |
| 2026-01-19 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | 0 |
| 2026-01-16 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | 0 |
| 2026-01-15 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | 0 |
| 2026-01-14 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | 0 |
| 2026-01-13 | 565.00 | 565.00 | 564.00 | 564.00 | 564.00 | 12 |
| 2026-01-12 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2026-01-09 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2026-01-08 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2026-01-07 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2026-01-06 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2026-01-05 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2026-01-02 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2025-12-30 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2025-12-29 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2025-12-26 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2025-12-23 | 606.80 | 606.80 | 605.00 | 605.00 | 605.00 | 2 |
| 2025-12-22 | 587.52 | 587.52 | 587.52 | 587.52 | 587.52 | 0 |
| 2025-12-19 | 587.52 | 587.52 | 587.52 | 587.52 | 587.52 | 0 |
| 2025-12-18 | 587.52 | 587.52 | 587.52 | 587.52 | 587.52 | 0 |
| 2025-12-17 | 587.52 | 587.52 | 587.52 | 587.52 | 587.52 | 1 |
| 2025-12-16 | 582.00 | 583.48 | 582.00 | 583.48 | 583.48 | 12 |
| 2025-12-15 | 590.59 | 590.59 | 590.59 | 590.59 | 590.59 | 1 |
| 2025-12-12 | 573.00 | 576.00 | 573.00 | 576.00 | 576.00 | 11 |
| 2025-12-11 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 3 |
| 2025-12-10 | 563.00 | 568.00 | 563.00 | 568.00 | 568.00 | 23 |
| 2025-12-09 | 563.00 | 564.00 | 562.80 | 564.00 | 564.00 | 6 |
| 2025-12-08 | 560.00 | 562.00 | 558.00 | 560.00 | 560.00 | 15 |
| 2025-12-05 | 557.50 | 557.50 | 557.50 | 557.50 | 557.50 | 0 |
| 2025-12-04 | 557.50 | 557.50 | 557.50 | 557.50 | 557.50 | 0 |
| 2025-12-03 | 557.50 | 557.50 | 557.50 | 557.50 | 557.50 | 0 |
| 2025-12-02 | 557.50 | 557.50 | 557.50 | 557.50 | 557.50 | 0 |
| 2025-12-01 | 557.50 | 557.50 | 557.50 | 557.50 | 557.50 | 0 |
| 2025-11-28 | 557.50 | 557.50 | 557.50 | 557.50 | 557.50 | 0 |
| 2025-11-27 | 557.50 | 557.50 | 557.50 | 557.50 | 557.50 | 0 |
| 2025-11-26 | 557.50 | 557.50 | 557.50 | 557.50 | 557.50 | 0 |
| 2025-11-25 | 558.50 | 559.00 | 556.73 | 557.50 | 557.50 | 6 |
| 2025-11-24 | 553.00 | 553.00 | 553.00 | 553.00 | 553.00 | 0 |
| 2025-11-21 | 553.00 | 553.00 | 553.00 | 553.00 | 553.00 | 0 |
| 2025-11-19 | 553.00 | 553.00 | 553.00 | 553.00 | 553.00 | 0 |
| 2025-11-18 | 553.00 | 553.00 | 553.00 | 553.00 | 553.00 | 0 |
| 2025-11-17 | 553.00 | 553.00 | 553.00 | 553.00 | 553.00 | 0 |
| 2025-11-14 | 553.00 | 553.00 | 553.00 | 553.00 | 553.00 | 0 |
| 2025-11-13 | 553.00 | 553.00 | 553.00 | 553.00 | 553.00 | 1 |
| 2025-11-12 | 546.11 | 553.00 | 546.11 | 553.00 | 553.00 | 5 |
| 2025-11-11 | 546.00 | 546.79 | 546.00 | 546.79 | 546.79 | 12 |
| 2025-11-10 | 539.31 | 539.31 | 539.31 | 539.31 | 539.31 | 0 |
| 2025-11-07 | 539.58 | 540.08 | 538.50 | 539.31 | 539.31 | 8 |
| 2025-11-06 | 535.00 | 536.00 | 534.80 | 536.00 | 536.00 | 21 |
| 2025-11-05 | 529.00 | 535.00 | 529.00 | 535.00 | 535.00 | 5 |
| 2025-11-04 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | 0 |
| 2025-11-03 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | 0 |
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.