Markel Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | 0 |
| 2025-10-31 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | 2 |
| 2025-10-30 | 519.00 | 519.29 | 518.06 | 519.29 | 519.29 | 10 |
| 2025-10-29 | 488.53 | 488.53 | 488.53 | 488.53 | 488.53 | 2 |
| 2025-10-28 | 499.25 | 499.30 | 498.50 | 498.50 | 498.50 | 21 |
| 2025-10-27 | 507.50 | 507.50 | 504.90 | 505.00 | 505.00 | 38 |
| 2025-10-24 | 509.00 | 509.00 | 507.50 | 507.50 | 507.50 | 8 |
| 2025-10-23 | 509.50 | 509.50 | 509.50 | 509.50 | 509.50 | 1 |
| 2025-10-22 | 513.00 | 513.68 | 509.50 | 509.50 | 509.50 | 23 |
| 2025-10-21 | 516.00 | 516.00 | 514.50 | 514.50 | 514.50 | 31 |
| 2025-10-20 | 510.00 | 511.00 | 510.00 | 511.00 | 511.00 | 12 |
| 2025-10-17 | 522.72 | 522.72 | 522.72 | 522.72 | 522.72 | 0 |
| 2025-10-16 | 522.72 | 522.72 | 522.72 | 522.72 | 522.72 | 0 |
| 2025-10-15 | 529.00 | 529.00 | 522.72 | 522.72 | 522.72 | 8 |
| 2025-10-14 | 533.18 | 534.00 | 532.65 | 534.00 | 534.00 | 7 |
| 2025-10-13 | 524.50 | 528.00 | 524.50 | 528.00 | 528.00 | 5 |
| 2025-10-10 | 527.36 | 529.05 | 526.40 | 529.05 | 529.05 | 64 |
| 2025-10-09 | 521.56 | 523.00 | 521.56 | 523.00 | 523.00 | 10 |
| 2025-10-08 | 517.00 | 517.00 | 517.00 | 517.00 | 517.00 | 0 |
| 2025-10-07 | 517.00 | 517.00 | 517.00 | 517.00 | 517.00 | 0 |
| 2025-10-06 | 517.00 | 517.00 | 517.00 | 517.00 | 517.00 | 0 |
| 2025-10-03 | 517.00 | 517.00 | 517.00 | 517.00 | 517.00 | 5 |
| 2025-10-02 | 504.30 | 504.30 | 504.30 | 504.30 | 504.30 | 0 |
| 2025-10-01 | 504.30 | 504.30 | 504.30 | 504.30 | 504.30 | 5 |
| 2025-09-30 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2025-09-29 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2025-09-26 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2025-09-25 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2025-09-24 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2025-09-23 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2025-09-22 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2025-09-19 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2025-09-18 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2025-09-17 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2025-09-16 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2025-09-15 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2025-09-12 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2025-09-11 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2025-09-10 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 1 |
| 2025-09-09 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 0 |
| 2025-09-08 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 0 |
| 2025-09-05 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 0 |
| 2025-09-04 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 0 |
| 2025-09-03 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 0 |
| 2025-09-02 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 0 |
| 2025-09-01 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 0 |
| 2025-08-29 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 0 |
| 2025-08-28 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 0 |
| 2025-08-27 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 2 |
| 2025-08-26 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 2 |
| 2025-08-25 | 538.38 | 538.38 | 538.38 | 538.38 | 538.38 | 3 |
| 2025-08-22 | 533.00 | 533.00 | 533.00 | 533.00 | 533.00 | 0 |
| 2025-08-21 | 533.00 | 533.00 | 533.00 | 533.00 | 533.00 | 0 |
| 2025-08-20 | 533.00 | 533.00 | 533.00 | 533.00 | 533.00 | 0 |
| 2025-08-19 | 534.00 | 534.00 | 533.00 | 533.00 | 533.00 | 30 |
| 2025-08-18 | 531.00 | 531.00 | 523.00 | 524.68 | 524.68 | 65 |
| 2025-08-15 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2025-08-14 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2025-08-13 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 20 |
| 2025-08-12 | 542.00 | 542.00 | 542.00 | 542.00 | 542.00 | 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.