Markel Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 469.00 | 469.06 | 469.00 | 469.06 | 469.06 | 10 |
| 2026-10-16 | 468.59 | 471.41 | 468.59 | 471.41 | 471.41 | 2 |
| 2026-10-15 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1 |
| 2026-10-14 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2026-10-13 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 2 |
| 2026-10-12 | 437.89 | 437.89 | 437.89 | 437.89 | 437.89 | 0 |
| 2026-10-09 | 437.89 | 437.89 | 437.89 | 437.89 | 437.89 | 0 |
| 2026-10-08 | 436.45 | 437.89 | 436.45 | 437.89 | 437.89 | 5 |
| 2026-10-07 | 431.54 | 431.54 | 431.54 | 431.54 | 431.54 | 5 |
| 2026-10-06 | 433.44 | 433.44 | 433.44 | 433.44 | 433.44 | 3 |
| 2026-10-05 | 433.13 | 433.13 | 432.30 | 432.30 | 432.30 | 66 |
| 2026-10-02 | 450.12 | 450.12 | 450.12 | 450.12 | 450.12 | 0 |
| 2026-10-01 | 444.18 | 450.12 | 444.18 | 450.12 | 450.12 | 220 |
| 2026-09-30 | 453.80 | 453.80 | 453.80 | 453.80 | 453.80 | 0 |
| 2026-09-29 | 453.80 | 453.80 | 453.80 | 453.80 | 453.80 | 0 |
| 2026-09-28 | 453.80 | 453.80 | 453.80 | 453.80 | 453.80 | 3 |
| 2026-09-25 | 453.15 | 453.15 | 453.15 | 453.15 | 453.15 | 0 |
| 2026-09-24 | 456.18 | 456.18 | 453.15 | 453.15 | 453.15 | 2 |
| 2026-09-23 | 450.45 | 450.45 | 450.45 | 450.45 | 450.45 | 2 |
| 2026-09-22 | 450.45 | 450.45 | 450.45 | 450.45 | 450.45 | 1 |
| 2026-09-21 | 457.97 | 457.98 | 457.80 | 457.80 | 457.80 | 10 |
| 2026-09-18 | 460.68 | 462.00 | 460.68 | 462.00 | 462.00 | 29 |
| 2026-09-17 | 460.31 | 460.31 | 460.31 | 460.31 | 460.31 | 130 |
| 2026-09-16 | 462.99 | 463.22 | 462.99 | 463.22 | 463.22 | 241 |
| 2026-09-15 | 464.76 | 464.76 | 464.76 | 464.76 | 464.76 | 0 |
| 2026-09-14 | 464.14 | 465.50 | 464.14 | 464.76 | 464.76 | 50 |
| 2026-09-11 | 457.49 | 457.49 | 457.49 | 457.49 | 457.49 | 0 |
| 2026-09-10 | 457.49 | 457.49 | 457.49 | 457.49 | 457.49 | 0 |
| 2026-09-09 | 457.49 | 457.49 | 457.49 | 457.49 | 457.49 | 0 |
| 2026-09-08 | 457.49 | 457.49 | 457.49 | 457.49 | 457.49 | 10 |
| 2026-09-07 | 469.53 | 469.53 | 469.53 | 469.53 | 469.53 | 0 |
| 2026-09-04 | 469.53 | 469.53 | 469.53 | 469.53 | 469.53 | 9 |
| 2026-09-03 | 467.61 | 467.61 | 467.61 | 467.61 | 467.61 | 0 |
| 2026-09-02 | 469.00 | 469.00 | 467.41 | 467.61 | 467.61 | 5 |
| 2026-09-01 | 464.19 | 464.19 | 464.19 | 464.19 | 464.19 | 10 |
| 2026-08-31 | 469.51 | 469.51 | 469.45 | 469.50 | 469.50 | 62 |
| 2026-08-28 | 473.29 | 473.29 | 473.29 | 473.29 | 473.29 | 0 |
| 2026-08-27 | 473.29 | 473.29 | 473.29 | 473.29 | 473.29 | 0 |
| 2026-08-26 | 473.29 | 473.29 | 473.29 | 473.29 | 473.29 | 2 |
| 2026-08-25 | 469.51 | 469.51 | 468.50 | 468.50 | 468.50 | 10 |
| 2026-08-24 | 468.50 | 468.50 | 467.45 | 467.45 | 467.45 | 18 |
| 2026-08-21 | 466.44 | 466.44 | 466.44 | 466.44 | 466.44 | 39 |
| 2026-08-20 | 465.52 | 466.90 | 465.39 | 466.90 | 466.90 | 19 |
| 2026-08-19 | 476.58 | 476.58 | 476.58 | 476.58 | 476.58 | 0 |
| 2026-08-18 | 476.58 | 476.58 | 476.58 | 476.58 | 476.58 | 1 |
| 2026-08-17 | 469.38 | 470.40 | 469.18 | 469.18 | 469.18 | 53 |
| 2026-08-14 | 480.96 | 483.00 | 480.48 | 480.48 | 480.48 | 4 |
| 2026-08-13 | 475.95 | 475.95 | 475.85 | 475.85 | 475.85 | 20 |
| 2026-08-12 | 477.50 | 478.50 | 477.50 | 478.50 | 478.50 | 30 |
| 2026-08-11 | 476.50 | 476.50 | 476.50 | 476.50 | 476.50 | 10 |
| 2026-08-10 | 474.72 | 474.72 | 472.00 | 472.00 | 472.00 | 13 |
| 2026-08-07 | 484.32 | 484.32 | 484.32 | 484.32 | 484.32 | 0 |
| 2026-08-06 | 484.32 | 484.32 | 484.32 | 484.32 | 484.32 | 0 |
| 2026-08-05 | 484.32 | 484.32 | 484.32 | 484.32 | 484.32 | 0 |
| 2026-08-04 | 483.14 | 484.32 | 479.15 | 484.32 | 484.32 | 10 |
| 2026-08-03 | 481.00 | 481.00 | 473.00 | 476.60 | 476.60 | 93 |
| 2026-07-31 | 520.50 | 520.50 | 520.50 | 520.50 | 520.50 | 0 |
| 2026-07-30 | 520.50 | 520.50 | 520.50 | 520.50 | 520.50 | 0 |
| 2026-07-29 | 518.44 | 521.00 | 518.44 | 520.50 | 520.50 | 20 |
| 2026-07-28 | 521.04 | 525.00 | 521.04 | 525.00 | 525.00 | 3 |
Page 1 of 5 · 250 trading daysOlder →
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.