Markel Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,891.00 | 1,891.00 | 1,869.91 | 1,876.27 | 1,876.27 | 43 |
| 2026-10-20 | 1,881.04 | 1,881.33 | 1,848.46 | 1,874.62 | 1,874.62 | 23 |
| 2026-10-19 | 1,850.13 | 1,860.83 | 1,840.00 | 1,859.18 | 1,859.18 | 7 |
| 2026-10-16 | 1,838.03 | 1,857.87 | 1,818.18 | 1,839.42 | 1,839.42 | 67 |
| 2026-10-15 | 1,824.57 | 1,846.67 | 1,805.00 | 1,823.22 | 1,823.22 | 156 |
| 2026-10-14 | 1,800.00 | 1,800.00 | 1,772.80 | 1,792.10 | 1,792.10 | 23 |
| 2026-10-13 | 1,768.77 | 1,809.90 | 1,768.77 | 1,796.31 | 1,796.31 | 53 |
| 2026-10-12 | 1,721.11 | 1,792.41 | 1,721.11 | 1,791.71 | 1,791.71 | 46 |
| 2026-10-09 | 1,764.83 | 1,779.64 | 1,750.00 | 1,771.64 | 1,771.64 | 23 |
| 2026-10-08 | 1,750.00 | 1,765.55 | 1,715.69 | 1,765.55 | 1,765.55 | 10 |
| 2026-10-07 | 1,730.00 | 1,734.55 | 1,723.39 | 1,734.14 | 1,734.14 | 23 |
| 2026-10-06 | 1,726.58 | 1,750.00 | 1,718.00 | 1,734.21 | 1,734.21 | 65 |
| 2026-10-05 | 1,750.00 | 1,750.00 | 1,729.59 | 1,741.17 | 1,741.17 | 41 |
| 2026-10-02 | 1,750.00 | 1,750.00 | 1,718.36 | 1,727.45 | 1,727.45 | 16 |
| 2026-10-01 | 1,750.00 | 1,750.00 | 1,700.00 | 1,724.13 | 1,724.13 | 152 |
| 2026-09-30 | 1,740.00 | 1,750.00 | 1,730.79 | 1,730.91 | 1,730.91 | 50 |
| 2026-09-29 | 1,756.06 | 1,756.06 | 1,725.00 | 1,735.85 | 1,735.85 | 53 |
| 2026-09-28 | 1,750.01 | 1,750.01 | 1,723.86 | 1,736.14 | 1,736.14 | 7 |
| 2026-09-25 | 1,762.00 | 1,762.00 | 1,715.90 | 1,722.53 | 1,722.53 | 103 |
| 2026-09-24 | 1,779.99 | 1,779.99 | 1,742.59 | 1,746.54 | 1,746.54 | 15 |
| 2026-09-23 | 1,756.43 | 1,773.14 | 1,750.14 | 1,755.99 | 1,755.99 | 11 |
| 2026-09-22 | 1,809.80 | 1,809.80 | 1,747.30 | 1,762.28 | 1,762.28 | 11 |
| 2026-09-21 | 1,785.00 | 1,807.00 | 1,774.50 | 1,785.77 | 1,785.77 | 22 |
| 2026-09-18 | 1,786.52 | 1,791.79 | 1,775.86 | 1,788.67 | 1,788.67 | 15 |
| 2026-09-17 | 1,819.80 | 1,819.80 | 1,779.31 | 1,800.15 | 1,800.15 | 27 |
| 2026-09-16 | 1,808.00 | 1,808.00 | 1,771.00 | 1,799.99 | 1,799.99 | 6 |
| 2026-09-15 | 1,824.90 | 1,824.90 | 1,775.00 | 1,783.22 | 1,783.22 | 61 |
| 2026-09-14 | 1,814.90 | 1,814.90 | 1,784.18 | 1,794.62 | 1,794.62 | 58 |
| 2026-09-11 | 1,801.00 | 1,801.00 | 1,776.10 | 1,782.74 | 1,782.74 | 71 |
| 2026-09-10 | 1,803.60 | 1,803.60 | 1,768.60 | 1,773.94 | 1,773.94 | 120 |
| 2026-09-09 | 1,803.60 | 1,803.60 | 1,774.65 | 1,785.37 | 1,785.37 | 49 |
| 2026-09-08 | 1,791.01 | 1,840.00 | 1,791.01 | 1,798.67 | 1,798.67 | 14 |
| 2026-09-04 | 1,850.00 | 1,850.00 | 1,800.00 | 1,838.41 | 1,838.41 | 43 |
| 2026-09-03 | 1,847.00 | 1,847.00 | 1,819.31 | 1,841.61 | 1,841.61 | 6 |
| 2026-09-02 | 1,791.00 | 1,835.78 | 1,791.00 | 1,824.80 | 1,824.80 | 31 |
| 2026-09-01 | 1,847.00 | 1,847.00 | 1,793.01 | 1,797.36 | 1,797.36 | 49 |
| 2026-08-31 | 1,801.50 | 1,825.00 | 1,801.50 | 1,803.06 | 1,803.06 | 213 |
| 2026-08-28 | 1,825.00 | 1,825.00 | 1,809.05 | 1,816.61 | 1,816.61 | 41 |
| 2026-08-27 | 1,800.00 | 1,833.00 | 1,794.75 | 1,809.51 | 1,809.51 | 134 |
| 2026-08-26 | 1,829.00 | 1,834.78 | 1,800.01 | 1,811.09 | 1,811.09 | 16 |
| 2026-08-25 | 1,828.03 | 1,848.88 | 1,811.42 | 1,817.99 | 1,817.99 | 21 |
| 2026-08-24 | 1,847.00 | 1,847.00 | 1,781.00 | 1,813.06 | 1,813.06 | 18 |
| 2026-08-21 | 1,781.00 | 1,847.00 | 1,781.00 | 1,797.59 | 1,797.59 | 2 |
| 2026-08-20 | 1,795.05 | 1,834.00 | 1,785.22 | 1,796.74 | 1,796.74 | 14 |
| 2026-08-19 | 1,820.00 | 1,843.59 | 1,781.00 | 1,808.86 | 1,808.86 | 75 |
| 2026-08-18 | 1,845.00 | 1,845.00 | 1,781.00 | 1,815.83 | 1,815.83 | 5 |
| 2026-08-17 | 1,845.00 | 1,847.25 | 1,800.00 | 1,804.90 | 1,804.90 | 97 |
| 2026-08-14 | 1,880.00 | 1,880.00 | 1,828.06 | 1,843.76 | 1,843.76 | 13 |
| 2026-08-13 | 1,868.46 | 1,870.95 | 1,831.18 | 1,836.70 | 1,836.70 | 11 |
| 2026-08-12 | 1,843.00 | 1,849.92 | 1,827.34 | 1,849.92 | 1,849.92 | 112 |
| 2026-08-11 | 1,865.00 | 1,865.00 | 1,841.00 | 1,849.27 | 1,849.27 | 4,433 |
| 2026-08-10 | 1,930.52 | 1,930.52 | 1,848.64 | 1,849.64 | 1,849.64 | 73 |
| 2026-08-07 | 1,875.00 | 1,892.87 | 1,862.69 | 1,874.88 | 1,874.88 | 56 |
| 2026-08-06 | 1,895.47 | 1,897.71 | 1,851.00 | 1,872.28 | 1,872.28 | 39 |
| 2026-08-05 | 1,900.00 | 1,908.49 | 1,870.91 | 1,871.79 | 1,871.79 | 9 |
| 2026-08-04 | 1,868.00 | 1,903.00 | 1,868.00 | 1,872.83 | 1,872.83 | 94 |
| 2026-08-03 | 1,860.00 | 1,909.81 | 1,858.44 | 1,866.27 | 1,866.27 | 81 |
| 2026-07-31 | 1,866.04 | 1,909.81 | 1,864.74 | 1,880.23 | 1,880.23 | 55 |
| 2026-07-30 | 2,000.00 | 2,000.00 | 1,884.00 | 1,884.83 | 1,884.83 | 221 |
| 2026-07-29 | 2,000.00 | 2,034.90 | 1,975.00 | 2,030.83 | 2,030.83 | 38 |
Page 1 of 19 · 1,093 trading daysOlder →
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.