Markel Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 1,801.16 | 1,806.57 | 1,750.00 | 1,772.44 | 1,772.44 | 53 |
| 2026-05-04 | 1,818.99 | 1,818.99 | 1,750.00 | 1,752.98 | 1,752.98 | 116 |
| 2026-05-01 | 1,778.68 | 1,844.37 | 1,778.68 | 1,794.82 | 1,794.82 | 94 |
| 2026-04-30 | 1,801.69 | 1,810.98 | 1,719.41 | 1,764.49 | 1,764.49 | 381 |
| 2026-04-29 | 1,920.00 | 1,920.00 | 1,750.00 | 1,818.00 | 1,818.00 | 240 |
| 2026-04-28 | 1,908.07 | 1,948.00 | 1,886.49 | 1,893.99 | 1,893.99 | 35 |
| 2026-04-27 | 1,915.00 | 1,951.43 | 1,847.77 | 1,916.42 | 1,916.42 | 54 |
| 2026-04-24 | 1,977.48 | 1,977.48 | 1,900.00 | 1,910.88 | 1,910.88 | 26 |
| 2026-04-23 | 1,965.64 | 1,965.64 | 1,930.00 | 1,939.34 | 1,939.34 | 22 |
| 2026-04-22 | 1,984.96 | 2,009.79 | 1,944.25 | 1,948.72 | 1,948.72 | 56 |
| 2026-04-21 | 1,994.65 | 1,994.65 | 1,953.74 | 1,961.40 | 1,961.40 | 4 |
| 2026-04-20 | 1,910.02 | 2,019.00 | 1,910.02 | 1,969.53 | 1,969.53 | 10 |
| 2026-04-17 | 1,970.00 | 2,009.05 | 1,950.00 | 1,994.95 | 1,994.95 | 14 |
| 2026-04-16 | 1,950.00 | 1,985.00 | 1,950.00 | 1,963.54 | 1,963.54 | 66 |
| 2026-04-15 | 1,969.99 | 1,996.23 | 1,951.08 | 1,994.82 | 1,994.82 | 21 |
| 2026-04-14 | 1,930.00 | 1,979.00 | 1,930.00 | 1,960.53 | 1,960.53 | 17 |
| 2026-04-13 | 1,957.22 | 1,957.22 | 1,901.60 | 1,943.09 | 1,943.09 | 52 |
| 2026-04-10 | 1,983.97 | 2,000.00 | 1,905.89 | 1,933.17 | 1,933.17 | 29 |
| 2026-04-09 | 1,950.00 | 1,978.50 | 1,901.00 | 1,978.50 | 1,978.50 | 3 |
| 2026-04-08 | 1,855.00 | 1,959.83 | 1,855.00 | 1,944.45 | 1,944.45 | 18 |
| 2026-04-07 | 1,926.38 | 1,941.00 | 1,885.00 | 1,911.69 | 1,911.69 | 43 |
| 2026-04-02 | 1,850.25 | 1,950.00 | 1,850.25 | 1,904.92 | 1,904.92 | 23 |
| 2026-04-01 | 1,934.19 | 1,934.19 | 1,897.43 | 1,901.87 | 1,901.87 | 9 |
| 2026-03-31 | 1,917.92 | 1,923.80 | 1,862.90 | 1,916.09 | 1,916.09 | 36 |
| 2026-03-30 | 1,837.00 | 1,924.09 | 1,837.00 | 1,880.42 | 1,880.42 | 12 |
| 2026-03-27 | 1,902.77 | 1,911.00 | 1,875.00 | 1,882.30 | 1,882.30 | 10 |
| 2026-03-26 | 1,922.00 | 1,922.00 | 1,880.00 | 1,900.97 | 1,900.97 | 4 |
| 2026-03-25 | 1,930.99 | 1,930.99 | 1,889.87 | 1,898.54 | 1,898.54 | 14 |
| 2026-03-24 | 1,851.00 | 1,930.98 | 1,851.00 | 1,912.98 | 1,912.98 | 25 |
| 2026-03-23 | 1,900.00 | 1,930.00 | 1,880.00 | 1,898.09 | 1,898.09 | 11 |
| 2026-03-20 | 1,910.00 | 1,923.72 | 1,853.00 | 1,873.21 | 1,873.21 | 68 |
| 2026-03-19 | 1,900.00 | 1,939.99 | 1,880.76 | 1,881.79 | 1,881.79 | 57 |
| 2026-03-18 | 1,966.73 | 1,987.23 | 1,912.94 | 1,920.51 | 1,920.51 | 71 |
| 2026-03-17 | 1,991.35 | 1,991.35 | 1,957.00 | 1,966.09 | 1,966.09 | 9 |
| 2026-03-16 | 2,007.43 | 2,011.33 | 1,942.78 | 1,959.44 | 1,959.44 | 75 |
| 2026-03-13 | 2,019.00 | 2,019.00 | 1,939.00 | 1,946.31 | 1,946.31 | 8 |
| 2026-03-12 | 1,963.02 | 1,977.74 | 1,936.52 | 1,940.53 | 1,940.53 | 7 |
| 2026-03-11 | 1,979.17 | 1,998.98 | 1,914.55 | 1,949.26 | 1,949.26 | 3 |
| 2026-03-10 | 1,961.70 | 2,000.00 | 1,961.70 | 1,983.54 | 1,983.54 | 3 |
| 2026-03-09 | 1,984.01 | 2,025.00 | 1,931.21 | 1,947.00 | 1,947.00 | 155 |
| 2026-03-06 | 2,027.00 | 2,027.00 | 1,955.10 | 1,977.45 | 1,977.45 | 47 |
| 2026-03-05 | 2,095.20 | 2,101.50 | 2,019.16 | 2,019.16 | 2,019.16 | 6 |
| 2026-03-04 | 2,101.61 | 2,101.61 | 2,012.35 | 2,035.33 | 2,035.33 | 8 |
| 2026-03-03 | 2,072.47 | 2,080.00 | 2,010.00 | 2,035.11 | 2,035.11 | 36 |
| 2026-03-02 | 2,075.58 | 2,075.58 | 2,045.00 | 2,060.00 | 2,060.00 | 56 |
| 2026-02-27 | 2,000.00 | 2,080.18 | 2,000.00 | 2,065.14 | 2,065.14 | 10 |
| 2026-02-26 | 2,098.00 | 2,114.34 | 2,066.98 | 2,071.47 | 2,071.47 | 35 |
| 2026-02-25 | 2,076.00 | 2,107.82 | 2,051.49 | 2,064.47 | 2,064.47 | 28 |
| 2026-02-24 | 2,091.42 | 2,091.42 | 2,045.00 | 2,065.04 | 2,065.04 | 2 |
| 2026-02-23 | 2,075.99 | 2,097.82 | 2,067.00 | 2,069.61 | 2,069.61 | 5 |
| 2026-02-20 | 2,077.00 | 2,081.78 | 2,061.21 | 2,081.78 | 2,081.78 | 4 |
| 2026-02-19 | 2,085.00 | 2,085.00 | 2,058.00 | 2,064.95 | 2,064.95 | 6 |
| 2026-02-18 | 2,115.00 | 2,129.25 | 2,057.46 | 2,073.51 | 2,073.51 | 16 |
| 2026-02-17 | 2,090.80 | 2,122.99 | 2,060.00 | 2,107.57 | 2,107.57 | 37 |
| 2026-02-16 | 2,067.65 | 2,067.65 | 2,067.65 | 2,067.65 | 2,067.65 | 0 |
| 2026-02-13 | 2,065.00 | 2,102.10 | 2,065.00 | 2,067.65 | 2,067.65 | 63 |
| 2026-02-12 | 2,118.00 | 2,118.00 | 2,088.87 | 2,088.87 | 2,088.87 | 4 |
| 2026-02-11 | 2,103.20 | 2,120.46 | 2,073.00 | 2,107.26 | 2,107.26 | 29 |
| 2026-02-10 | 2,000.00 | 2,106.82 | 2,000.00 | 2,103.78 | 2,103.78 | 4 |
| 2026-02-09 | 2,104.60 | 2,136.96 | 2,082.19 | 2,082.19 | 2,082.19 | 10 |
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.