Markel Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 0 |
| 2025-05-15 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 0 |
| 2025-05-14 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 40 |
| 2025-05-13 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-05-12 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-05-09 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-05-08 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-05-07 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-05-06 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-05-05 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-05-02 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-04-30 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-04-29 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-04-28 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-04-25 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-04-24 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-04-23 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-04-22 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-04-17 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-04-16 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-04-15 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-04-14 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-04-11 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-04-10 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-04-09 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 200 |
| 2025-04-08 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-04-07 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 100 |
| 2025-04-04 | 527.88 | 527.88 | 527.88 | 527.88 | 527.88 | 0 |
| 2025-04-03 | 527.88 | 527.88 | 527.88 | 527.88 | 527.88 | 0 |
| 2025-04-02 | 527.88 | 527.88 | 527.88 | 527.88 | 527.88 | 0 |
| 2025-04-01 | 527.88 | 527.88 | 527.88 | 527.88 | 527.88 | 0 |
| 2025-03-31 | 527.88 | 527.88 | 527.88 | 527.88 | 527.88 | 0 |
| 2025-03-28 | 527.88 | 527.88 | 527.88 | 527.88 | 527.88 | 0 |
| 2025-03-27 | 527.88 | 527.88 | 527.88 | 527.88 | 527.88 | 0 |
| 2025-03-26 | 527.88 | 527.88 | 527.88 | 527.88 | 527.88 | 0 |
| 2025-03-25 | 527.88 | 527.88 | 527.88 | 527.88 | 527.88 | 0 |
| 2025-03-24 | 527.88 | 527.88 | 527.88 | 527.88 | 527.88 | 1 |
| 2025-03-21 | 527.88 | 527.88 | 527.88 | 527.88 | 527.88 | 0 |
| 2025-03-20 | 527.88 | 527.88 | 527.88 | 527.88 | 527.88 | 0 |
| 2025-03-19 | 527.88 | 527.88 | 527.88 | 527.88 | 527.88 | 0 |
| 2025-03-18 | 527.88 | 527.88 | 527.88 | 527.88 | 527.88 | 0 |
| 2025-03-17 | 527.88 | 527.88 | 527.88 | 527.88 | 527.88 | 1 |
| 2025-03-14 | 533.18 | 533.18 | 533.18 | 533.18 | 533.18 | 0 |
| 2025-03-13 | 533.18 | 533.18 | 533.18 | 533.18 | 533.18 | 0 |
| 2025-03-12 | 533.18 | 533.18 | 533.18 | 533.18 | 533.18 | 0 |
| 2025-03-11 | 533.18 | 533.18 | 533.18 | 533.18 | 533.18 | 0 |
| 2025-03-10 | 533.18 | 533.18 | 533.18 | 533.18 | 533.18 | 0 |
| 2025-03-07 | 533.18 | 533.18 | 533.18 | 533.18 | 533.18 | 0 |
| 2025-03-06 | 533.18 | 533.18 | 533.18 | 533.18 | 533.18 | 0 |
| 2025-03-05 | 533.18 | 533.18 | 533.18 | 533.18 | 533.18 | 0 |
| 2025-02-28 | 533.18 | 533.18 | 533.18 | 533.18 | 533.18 | 0 |
| 2025-02-27 | 533.18 | 533.18 | 533.18 | 533.18 | 533.18 | 0 |
| 2025-02-26 | 533.18 | 533.18 | 533.18 | 533.18 | 533.18 | 0 |
| 2025-02-25 | 533.18 | 533.18 | 533.18 | 533.18 | 533.18 | 0 |
| 2025-02-24 | 533.18 | 533.18 | 533.18 | 533.18 | 533.18 | 9 |
| 2025-02-21 | 534.08 | 534.08 | 534.08 | 534.08 | 534.08 | 0 |
| 2025-02-20 | 534.08 | 534.08 | 534.08 | 534.08 | 534.08 | 0 |
| 2025-02-19 | 534.08 | 534.08 | 534.08 | 534.08 | 534.08 | 9 |
| 2025-02-18 | 562.45 | 562.45 | 562.45 | 562.45 | 562.45 | 0 |
| 2025-02-17 | 562.45 | 562.45 | 562.45 | 562.45 | 562.45 | 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.