Markel Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 562.45 | 562.45 | 562.45 | 562.45 | 562.45 | 0 |
| 2025-02-13 | 562.45 | 562.45 | 562.45 | 562.45 | 562.45 | 0 |
| 2025-02-12 | 562.45 | 562.45 | 562.45 | 562.45 | 562.45 | 0 |
| 2025-02-11 | 561.75 | 562.45 | 561.75 | 562.45 | 562.45 | 201 |
| 2025-02-10 | 528.41 | 528.41 | 528.41 | 528.41 | 528.41 | 0 |
| 2025-02-07 | 528.41 | 528.41 | 528.41 | 528.41 | 528.41 | 0 |
| 2025-02-06 | 528.41 | 528.41 | 528.41 | 528.41 | 528.41 | 0 |
| 2025-02-05 | 528.41 | 528.41 | 528.41 | 528.41 | 528.41 | 0 |
| 2025-02-04 | 528.41 | 528.41 | 528.41 | 528.41 | 528.41 | 0 |
| 2025-02-03 | 528.41 | 528.41 | 528.41 | 528.41 | 528.41 | 0 |
| 2025-01-31 | 528.41 | 528.41 | 528.41 | 528.41 | 528.41 | 0 |
| 2025-01-30 | 528.41 | 528.41 | 528.41 | 528.41 | 528.41 | 0 |
| 2025-01-29 | 528.41 | 528.41 | 528.41 | 528.41 | 528.41 | 0 |
| 2025-01-28 | 528.41 | 528.41 | 528.41 | 528.41 | 528.41 | 0 |
| 2025-01-27 | 528.41 | 528.41 | 528.41 | 528.41 | 528.41 | 0 |
| 2025-01-24 | 528.41 | 528.41 | 528.41 | 528.41 | 528.41 | 0 |
| 2025-01-23 | 528.41 | 528.41 | 528.41 | 528.41 | 528.41 | 0 |
| 2025-01-22 | 528.41 | 528.41 | 528.41 | 528.41 | 528.41 | 0 |
| 2025-01-21 | 528.41 | 528.41 | 528.41 | 528.41 | 528.41 | 0 |
| 2025-01-20 | 528.41 | 528.41 | 528.41 | 528.41 | 528.41 | 0 |
| 2025-01-17 | 528.41 | 528.41 | 528.41 | 528.41 | 528.41 | 0 |
| 2025-01-16 | 528.41 | 528.41 | 528.41 | 528.41 | 528.41 | 0 |
| 2025-01-15 | 528.41 | 528.41 | 528.41 | 528.41 | 528.41 | 0 |
| 2025-01-14 | 528.41 | 528.41 | 528.41 | 528.41 | 528.41 | 0 |
| 2025-01-13 | 528.41 | 528.41 | 528.41 | 528.41 | 528.41 | 0 |
| 2025-01-10 | 528.41 | 528.41 | 528.41 | 528.41 | 528.41 | 0 |
| 2025-01-09 | 528.41 | 528.41 | 528.41 | 528.41 | 528.41 | 0 |
| 2025-01-08 | 528.41 | 528.41 | 528.41 | 528.41 | 528.41 | 0 |
| 2025-01-07 | 528.41 | 528.41 | 528.41 | 528.41 | 528.41 | 0 |
| 2025-01-06 | 528.41 | 528.41 | 528.41 | 528.41 | 528.41 | 0 |
| 2025-01-03 | 528.41 | 528.41 | 528.41 | 528.41 | 528.41 | 0 |
| 2025-01-02 | 528.41 | 528.41 | 528.41 | 528.41 | 528.41 | 0 |
| 2024-12-30 | 528.41 | 528.41 | 528.41 | 528.41 | 528.41 | 0 |
| 2024-12-27 | 528.41 | 528.41 | 528.41 | 528.41 | 528.41 | 0 |
| 2024-12-26 | 528.41 | 528.41 | 528.41 | 528.41 | 528.41 | 0 |
| 2024-12-23 | 528.94 | 528.94 | 528.41 | 528.41 | 528.41 | 5 |
| 2024-12-20 | 526.76 | 526.76 | 526.76 | 526.76 | 526.76 | 0 |
| 2024-12-19 | 526.76 | 526.76 | 526.76 | 526.76 | 526.76 | 0 |
| 2024-12-18 | 526.76 | 526.76 | 526.76 | 526.76 | 526.76 | 0 |
| 2024-12-17 | 526.76 | 526.76 | 526.76 | 526.76 | 526.76 | 0 |
| 2024-12-16 | 528.32 | 528.32 | 526.76 | 526.76 | 526.76 | 26 |
| 2024-12-13 | 536.36 | 536.36 | 536.36 | 536.36 | 536.36 | 0 |
| 2024-12-12 | 536.36 | 536.36 | 536.36 | 536.36 | 536.36 | 0 |
| 2024-12-11 | 536.36 | 536.36 | 536.36 | 536.36 | 536.36 | 0 |
| 2024-12-10 | 536.36 | 536.36 | 536.36 | 536.36 | 536.36 | 0 |
| 2024-12-09 | 536.36 | 536.36 | 536.36 | 536.36 | 536.36 | 0 |
| 2024-12-06 | 536.36 | 536.36 | 536.36 | 536.36 | 536.36 | 0 |
| 2024-12-05 | 536.36 | 536.36 | 536.36 | 536.36 | 536.36 | 0 |
| 2024-12-04 | 536.36 | 536.36 | 536.36 | 536.36 | 536.36 | 8 |
| 2024-12-03 | 534.60 | 534.60 | 534.60 | 534.60 | 534.60 | 20 |
| 2024-12-02 | 523.12 | 523.12 | 523.12 | 523.12 | 523.12 | 0 |
| 2024-11-29 | 523.12 | 523.12 | 523.12 | 523.12 | 523.12 | 0 |
| 2024-11-28 | 523.12 | 523.12 | 523.12 | 523.12 | 523.12 | 0 |
| 2024-11-27 | 523.12 | 523.12 | 523.12 | 523.12 | 523.12 | 2 |
| 2024-11-26 | 510.51 | 510.51 | 510.51 | 510.51 | 510.51 | 6 |
| 2024-11-25 | 506.70 | 506.70 | 506.70 | 506.70 | 506.70 | 0 |
| 2024-11-22 | 506.70 | 506.70 | 506.70 | 506.70 | 506.70 | 1 |
| 2024-11-21 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 9 |
| 2024-11-19 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 0 |
| 2024-11-18 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 2 |
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.