-
5 DAY PERFORMANCE
+2.99% -
1 MONTH PERFORMANCE
+2.49% -
3 MONTH PERFORMANCE
+2.13% -
6 MONTH PERFORMANCE
+4.21% -
YEAR-TO-DATE PERFORMANCE
+11.78% -
1 YEAR PERFORMANCE
+4.32%
Markel Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/17/2024 | $1,581.93 | $1,587.13 (0.33%) | $1,595.65 | $1,579.71 | 9,235 | $20.73 B |
| 09/16/2024 | $1,564.28 | $1,574.83 (0.67%) | $1,579.50 | $1,560.15 | 24,002 | $20.56 B |
| 09/13/2024 | $1,557.33 | $1,557.58 (0.02%) | $1,568.00 | $1,545.10 | 27,400 | $20.33 B |
| 09/12/2024 | $1,532.00 | $1,541.00 (0.59%) | $1,544.11 | $1,520.00 | 32,733 | $20.11 B |
| 09/11/2024 | $1,526.63 | $1,531.44 (0.32%) | $1,534.45 | $1,494.00 | 48,800 | $19.99 B |
| 09/10/2024 | $1,556.42 | $1,525.34 (-2%) | $1,557.45 | $1,515.01 | 36,841 | $19.91 B |
| 09/09/2024 | $1,540.20 | $1,554.56 (0.93%) | $1,563.57 | $1,527.61 | 45,100 | $20.29 B |
| 09/06/2024 | $1,556.92 | $1,533.79 (-1.49%) | $1,565.66 | $1,532.73 | 35,100 | $20.02 B |
| 09/05/2024 | $1,582.66 | $1,555.52 (-1.71%) | $1,582.66 | $1,551.17 | 31,100 | $20.30 B |
| 09/04/2024 | $1,571.23 | $1,570.45 (-0.05%) | $1,583.92 | $1,563.00 | 28,743 | $20.50 B |
| 09/03/2024 | $1,595.67 | $1,575.19 (-1.28%) | $1,613.95 | $1,568.18 | 39,700 | $20.56 B |
| 08/30/2024 | $1,599.00 | $1,600.68 (0.11%) | $1,611.51 | $1,584.95 | 42,503 | $20.89 B |
| 08/29/2024 | $1,578.56 | $1,591.24 (0.8%) | $1,598.83 | $1,550.77 | 17,324 | $20.77 B |
| 08/28/2024 | $1,576.04 | $1,575.93 (-0.01%) | $1,589.76 | $1,562.37 | 24,600 | $20.57 B |
| 08/27/2024 | $1,570.00 | $1,573.25 (0.21%) | $1,585.87 | $1,566.30 | 26,800 | $20.54 B |
| 08/26/2024 | $1,580.19 | $1,574.52 (-0.36%) | $1,589.63 | $1,570.29 | 20,400 | $20.55 B |
| 08/23/2024 | $1,572.26 | $1,574.89 (0.17%) | $1,592.59 | $1,565.15 | 21,002 | $20.56 B |
| 08/22/2024 | $1,562.78 | $1,564.01 (0.08%) | $1,571.88 | $1,550.76 | 25,600 | $20.42 B |
| 08/21/2024 | $1,558.89 | $1,566.53 (0.49%) | $1,575.98 | $1,540.89 | 27,100 | $20.45 B |
| 08/20/2024 | $1,561.96 | $1,546.94 (-0.96%) | $1,572.55 | $1,542.00 | 18,543 | $20.19 B |
| 08/19/2024 | $1,550.38 | $1,557.47 (0.46%) | $1,569.22 | $1,550.38 | 17,216 | $20.33 B |
| 08/16/2024 | $1,540.75 | $1,548.57 (0.51%) | $1,563.55 | $1,539.93 | 24,531 | $20.21 B |
| 08/15/2024 | $1,550.00 | $1,544.49 (-0.36%) | $1,565.46 | $1,541.04 | 27,500 | $20.16 B |
| 08/14/2024 | $1,528.59 | $1,536.66 (0.53%) | $1,541.48 | $1,521.91 | 38,210 | $20.06 B |
| 08/13/2024 | $1,518.31 | $1,520.87 (0.17%) | $1,522.97 | $1,508.16 | 32,346 | $19.85 B |
| 08/12/2024 | $1,526.25 | $1,507.93 (-1.2%) | $1,541.64 | $1,505.62 | 20,600 | $19.68 B |
| 08/09/2024 | $1,521.67 | $1,521.92 (0.02%) | $1,527.01 | $1,509.48 | 22,350 | $19.87 B |
| 08/08/2024 | $1,498.06 | $1,513.43 (1.03%) | $1,519.24 | $1,495.06 | 34,715 | $19.75 B |
| 08/07/2024 | $1,519.33 | $1,494.55 (-1.63%) | $1,536.71 | $1,491.03 | 39,463 | $19.51 B |
| 08/06/2024 | $1,527.84 | $1,504.03 (-1.56%) | $1,533.12 | $1,503.82 | 53,000 | $19.63 B |
| 08/05/2024 | $1,527.26 | $1,511.76 (-1.01%) | $1,541.00 | $1,493.05 | 52,634 | $19.73 B |
| 08/02/2024 | $1,552.93 | $1,560.42 (0.48%) | $1,572.17 | $1,538.20 | 51,311 | $20.37 B |
| 08/01/2024 | $1,637.89 | $1,566.38 (-4.37%) | $1,642.06 | $1,543.34 | 81,842 | $20.45 B |
| 07/31/2024 | $1,650.00 | $1,638.85 (-0.68%) | $1,655.03 | $1,632.02 | 46,800 | $21.39 B |
| 07/30/2024 | $1,627.90 | $1,645.69 (1.09%) | $1,660.74 | $1,627.90 | 42,900 | $21.48 B |
| 07/29/2024 | $1,615.00 | $1,625.07 (0.62%) | $1,626.41 | $1,609.52 | 48,529 | $21.35 B |
| 07/26/2024 | $1,580.76 | $1,614.29 (2.12%) | $1,618.16 | $1,580.67 | 59,700 | $21.21 B |
| 07/25/2024 | $1,567.97 | $1,570.61 (0.17%) | $1,583.67 | $1,560.05 | 47,038 | $20.63 B |
| 07/24/2024 | $1,561.48 | $1,565.20 (0.24%) | $1,571.59 | $1,553.20 | 37,948 | $20.56 B |
| 07/23/2024 | $1,568.41 | $1,563.43 (-0.32%) | $1,571.98 | $1,550.68 | 42,805 | $20.54 B |
| 07/22/2024 | $1,572.55 | $1,562.66 (-0.63%) | $1,582.28 | $1,561.34 | 30,166 | $20.53 B |
| 07/19/2024 | $1,621.13 | $1,573.40 (-2.94%) | $1,621.13 | $1,571.83 | 41,401 | $20.67 B |
| 07/18/2024 | $1,612.29 | $1,613.03 (0.05%) | $1,651.95 | $1,607.42 | 47,384 | $21.19 B |
| 07/17/2024 | $1,615.38 | $1,620.22 (0.3%) | $1,625.86 | $1,612.69 | 35,399 | $21.28 B |
| 07/16/2024 | $1,589.81 | $1,610.42 (1.3%) | $1,614.92 | $1,570.01 | 30,379 | $21.16 B |
| 07/15/2024 | $1,593.38 | $1,598.16 (0.3%) | $1,614.64 | $1,585.53 | 46,208 | $21.00 B |
| 07/12/2024 | $1,580.00 | $1,598.29 (1.16%) | $1,611.99 | $1,572.83 | 46,839 | $21.00 B |
| 07/11/2024 | $1,560.09 | $1,574.36 (0.91%) | $1,577.79 | $1,558.09 | 25,458 | $20.68 B |
| 07/10/2024 | $1,551.96 | $1,561.48 (0.61%) | $1,561.74 | $1,545.36 | 29,655 | $20.51 B |
| 07/09/2024 | $1,559.50 | $1,552.84 (-0.43%) | $1,566.80 | $1,551.01 | 33,595 | $20.40 B |
| 07/08/2024 | $1,547.42 | $1,550.81 (0.22%) | $1,563.62 | $1,539.70 | 33,978 | $20.37 B |
| 07/05/2024 | $1,543.10 | $1,535.69 (-0.48%) | $1,550.45 | $1,525.49 | 71,653 | $20.17 B |
| 07/03/2024 | $1,573.45 | $1,547.27 (-1.66%) | $1,577.83 | $1,544.30 | 26,506 | $20.33 B |
| 07/02/2024 | $1,565.25 | $1,578.79 (0.87%) | $1,581.24 | $1,565.25 | 38,409 | $20.74 B |
| 07/01/2024 | $1,583.39 | $1,575.34 (-0.51%) | $1,589.02 | $1,563.74 | 38,026 | $20.70 B |
| 06/28/2024 | $1,581.44 | $1,575.66 (-0.37%) | $1,587.84 | $1,563.21 | 155,565 | $20.70 B |
| 06/27/2024 | $1,563.76 | $1,579.11 (0.98%) | $1,581.25 | $1,557.25 | 23,225 | $20.74 B |
| 06/26/2024 | $1,571.69 | $1,569.59 (-0.13%) | $1,574.72 | $1,548.70 | 32,369 | $20.62 B |
| 06/25/2024 | $1,586.29 | $1,579.04 (-0.46%) | $1,592.10 | $1,555.73 | 34,849 | $20.74 B |
| 06/24/2024 | $1,580.31 | $1,591.99 (0.74%) | $1,604.00 | $1,569.35 | 41,044 | $20.91 B |
| 06/21/2024 | $1,570.46 | $1,572.95 (0.16%) | $1,572.95 | $1,551.43 | 68,642 | $20.66 B |
| 06/20/2024 | $1,556.00 | $1,570.46 (0.93%) | $1,573.87 | $1,550.63 | 52,764 | $20.63 B |
| 06/18/2024 | $1,554.00 | $1,558.60 (0.3%) | $1,566.63 | $1,548.48 | 54,004 | $20.48 B |
| 06/17/2024 | $1,543.00 | $1,554.05 (0.72%) | $1,555.46 | $1,534.34 | 57,629 | $20.42 B |