Markel Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 2,000.00 | 2,034.90 | 1,975.00 | 2,030.83 | 2,030.83 | 38 |
| 2026-07-28 | 2,014.95 | 2,055.00 | 2,014.95 | 2,045.09 | 2,045.09 | 12 |
| 2026-07-27 | 1,995.00 | 2,061.00 | 1,989.68 | 2,014.23 | 2,014.23 | 107 |
| 2026-07-24 | 1,989.99 | 1,998.40 | 1,961.27 | 1,989.41 | 1,989.41 | 17 |
| 2026-07-23 | 1,940.00 | 1,954.32 | 1,926.82 | 1,952.03 | 1,952.03 | 4 |
| 2026-07-22 | 1,925.00 | 1,995.74 | 1,925.00 | 1,946.27 | 1,946.27 | 6 |
| 2026-07-21 | 1,993.70 | 1,993.70 | 1,957.84 | 1,963.00 | 1,963.00 | 23 |
| 2026-07-20 | 1,988.07 | 1,997.00 | 1,957.35 | 1,984.20 | 1,984.20 | 6 |
| 2026-07-17 | 1,900.00 | 2,009.39 | 1,900.00 | 1,961.58 | 1,961.58 | 9 |
| 2026-07-16 | 1,919.94 | 1,967.99 | 1,916.00 | 1,949.91 | 1,949.91 | 6 |
| 2026-07-15 | 1,923.74 | 1,936.11 | 1,902.00 | 1,931.25 | 1,931.25 | 5 |
| 2026-07-14 | 1,959.02 | 1,973.22 | 1,930.50 | 1,946.24 | 1,946.24 | 19 |
| 2026-07-13 | 1,949.75 | 1,980.88 | 1,940.01 | 1,964.83 | 1,964.83 | 33 |
| 2026-07-10 | 1,980.88 | 1,980.88 | 1,944.70 | 1,948.62 | 1,948.62 | 19 |
| 2026-07-09 | 1,930.00 | 1,974.45 | 1,930.00 | 1,963.47 | 1,963.47 | 18 |
| 2026-07-08 | 1,920.00 | 1,997.00 | 1,920.00 | 1,957.91 | 1,957.91 | 8 |
| 2026-07-07 | 1,999.00 | 2,024.00 | 1,975.32 | 1,978.83 | 1,978.83 | 7 |
| 2026-07-06 | 1,980.00 | 2,014.50 | 1,920.00 | 1,972.54 | 1,972.54 | 155 |
| 2026-07-03 | 1,947.40 | 1,947.40 | 1,947.40 | 1,947.40 | 1,947.40 | 0 |
| 2026-07-02 | 1,923.67 | 1,955.23 | 1,912.81 | 1,947.40 | 1,947.40 | 125 |
| 2026-07-01 | 1,953.00 | 1,953.00 | 1,917.40 | 1,944.58 | 1,944.58 | 16 |
| 2026-06-30 | 1,958.21 | 1,970.96 | 1,920.01 | 1,964.40 | 1,964.40 | 26 |
| 2026-06-29 | 1,976.14 | 1,976.14 | 1,916.31 | 1,921.00 | 1,921.00 | 31 |
| 2026-06-26 | 1,897.53 | 1,929.00 | 1,897.53 | 1,915.03 | 1,915.03 | 14 |
| 2026-06-25 | 1,895.31 | 1,915.00 | 1,865.15 | 1,878.99 | 1,878.99 | 19 |
| 2026-06-24 | 1,903.25 | 1,924.09 | 1,842.90 | 1,917.51 | 1,917.51 | 129 |
| 2026-06-23 | 1,875.00 | 1,900.00 | 1,823.82 | 1,886.62 | 1,886.62 | 18 |
| 2026-06-22 | 1,794.23 | 1,898.26 | 1,794.23 | 1,860.37 | 1,860.37 | 518 |
| 2026-06-19 | 1,859.62 | 1,859.62 | 1,859.62 | 1,859.62 | 1,859.62 | 0 |
| 2026-06-18 | 1,899.00 | 1,899.56 | 1,855.87 | 1,859.62 | 1,859.62 | 18 |
| 2026-06-17 | 1,884.00 | 1,900.00 | 1,850.00 | 1,870.93 | 1,870.93 | 226 |
| 2026-06-16 | 1,870.00 | 1,881.18 | 1,850.00 | 1,877.64 | 1,877.64 | 12 |
| 2026-06-15 | 1,889.00 | 1,889.00 | 1,849.97 | 1,862.23 | 1,862.23 | 14 |
| 2026-06-12 | 1,841.00 | 1,854.42 | 1,817.91 | 1,842.25 | 1,842.25 | 16 |
| 2026-06-11 | 1,848.99 | 1,848.99 | 1,820.00 | 1,844.38 | 1,844.38 | 26 |
| 2026-06-10 | 1,820.00 | 1,851.19 | 1,815.35 | 1,840.24 | 1,840.24 | 5 |
| 2026-06-09 | 1,834.99 | 1,834.99 | 1,795.00 | 1,809.00 | 1,809.00 | 19 |
| 2026-06-08 | 1,871.67 | 1,871.67 | 1,777.00 | 1,807.35 | 1,807.35 | 37 |
| 2026-06-05 | 1,814.99 | 1,820.20 | 1,780.00 | 1,818.95 | 1,818.95 | 74 |
| 2026-06-04 | 1,785.21 | 1,815.92 | 1,752.60 | 1,788.05 | 1,788.05 | 5 |
| 2026-06-03 | 1,776.20 | 1,800.00 | 1,764.94 | 1,779.03 | 1,779.03 | 66 |
| 2026-06-02 | 1,800.00 | 1,805.54 | 1,781.32 | 1,794.23 | 1,794.23 | 11 |
| 2026-06-01 | 1,809.69 | 1,850.00 | 1,795.15 | 1,795.15 | 1,795.15 | 34 |
| 2026-05-29 | 1,890.00 | 1,890.00 | 1,839.15 | 1,851.93 | 1,851.93 | 17 |
| 2026-05-28 | 1,837.43 | 1,864.64 | 1,837.43 | 1,856.85 | 1,856.85 | 54 |
| 2026-05-27 | 1,837.43 | 1,892.09 | 1,837.43 | 1,857.79 | 1,857.79 | 81 |
| 2026-05-26 | 1,922.15 | 1,922.15 | 1,844.80 | 1,858.48 | 1,858.48 | 25 |
| 2026-05-22 | 1,800.00 | 1,884.31 | 1,800.00 | 1,851.67 | 1,851.67 | 6 |
| 2026-05-21 | 1,865.11 | 1,865.11 | 1,826.00 | 1,861.35 | 1,861.35 | 134 |
| 2026-05-20 | 1,866.99 | 1,880.00 | 1,833.22 | 1,858.51 | 1,858.51 | 100 |
| 2026-05-19 | 1,810.70 | 1,884.13 | 1,810.70 | 1,868.98 | 1,868.98 | 21 |
| 2026-05-18 | 1,789.00 | 1,866.88 | 1,789.00 | 1,865.46 | 1,865.46 | 76 |
| 2026-05-15 | 1,825.00 | 1,868.00 | 1,825.00 | 1,846.02 | 1,846.02 | 12 |
| 2026-05-14 | 1,859.00 | 1,859.00 | 1,820.00 | 1,840.06 | 1,840.06 | 5 |
| 2026-05-13 | 1,811.01 | 1,862.00 | 1,800.00 | 1,820.45 | 1,820.45 | 73 |
| 2026-05-12 | 1,840.00 | 1,859.00 | 1,821.00 | 1,843.00 | 1,843.00 | 78 |
| 2026-05-11 | 1,820.00 | 1,847.77 | 1,815.00 | 1,840.12 | 1,840.12 | 101 |
| 2026-05-08 | 1,809.00 | 1,827.56 | 1,797.19 | 1,824.75 | 1,824.75 | 82 |
| 2026-05-07 | 1,809.00 | 1,810.49 | 1,749.08 | 1,788.62 | 1,788.62 | 57 |
| 2026-05-06 | 1,819.00 | 1,819.00 | 1,767.00 | 1,795.00 | 1,795.00 | 61 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.