5 DAY PERFORMANCE
+1.30%
1 MONTH PERFORMANCE
-1.47%
3 MONTH PERFORMANCE
+11.11%
6 MONTH PERFORMANCE
+11.47%
YEAR-TO-DATE PERFORMANCE
+23.23%
1 YEAR PERFORMANCE
+25.42%
Markel Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $1,747.51 | $1,752.13 (0.26%) | $1,767.04 | $1,734.12 | 21,730 | $22.75 B |
| 12/24/2024 | $1,735.38 | $1,755.13 (1.14%) | $1,759.26 | $1,735.38 | 24,036 | $22.79 B |
| 12/23/2024 | $1,715.15 | $1,736.92 (1.27%) | $1,739.49 | $1,696.50 | 54,219 | $22.56 B |
| 12/20/2024 | $1,690.31 | $1,727.20 (2.18%) | $1,743.30 | $1,687.86 | 117,840 | $22.43 B |
| 12/19/2024 | $1,709.00 | $1,700.27 (-0.51%) | $1,710.15 | $1,685.22 | 52,500 | $22.08 B |
| 12/18/2024 | $1,706.52 | $1,677.46 (-1.7%) | $1,724.13 | $1,675.04 | 54,347 | $21.79 B |
| 12/17/2024 | $1,711.57 | $1,710.14 (-0.08%) | $1,715.54 | $1,703.72 | 40,537 | $22.21 B |
| 12/16/2024 | $1,745.45 | $1,724.50 (-1.2%) | $1,745.45 | $1,716.34 | 42,500 | $22.40 B |
| 12/13/2024 | $1,742.14 | $1,735.79 (-0.36%) | $1,756.31 | $1,730.48 | 49,442 | $22.54 B |
| 12/12/2024 | $1,758.73 | $1,742.79 (-0.91%) | $1,769.94 | $1,742.00 | 37,705 | $22.63 B |
| 12/11/2024 | $1,757.60 | $1,757.22 (-0.02%) | $1,788.35 | $1,740.52 | 55,300 | $22.82 B |
| 12/10/2024 | $1,756.39 | $1,754.62 (-0.1%) | $1,800.00 | $1,714.84 | 118,116 | $22.79 B |
| 12/09/2024 | $1,746.19 | $1,756.39 (0.58%) | $1,780.00 | $1,726.22 | 67,200 | $22.81 B |
| 12/06/2024 | $1,754.07 | $1,756.77 (0.15%) | $1,771.55 | $1,743.00 | 60,900 | $22.82 B |
| 12/05/2024 | $1,755.96 | $1,759.04 (0.18%) | $1,777.36 | $1,747.62 | 39,347 | $22.84 B |
| 12/04/2024 | $1,744.94 | $1,747.52 (0.15%) | $1,752.72 | $1,725.05 | 42,000 | $22.70 B |
| 12/03/2024 | $1,764.69 | $1,744.94 (-1.12%) | $1,774.25 | $1,742.60 | 41,600 | $22.66 B |
| 12/02/2024 | $1,765.00 | $1,764.48 (-0.03%) | $1,776.16 | $1,751.79 | 66,300 | $22.92 B |
| 11/29/2024 | $1,787.96 | $1,782.92 (-0.28%) | $1,796.73 | $1,780.78 | 27,208 | $23.15 B |
| 11/27/2024 | $1,782.38 | $1,785.11 (0.15%) | $1,809.11 | $1,776.01 | 49,800 | $23.18 B |
| 11/26/2024 | $1,756.19 | $1,775.73 (1.11%) | $1,778.10 | $1,745.47 | 32,200 | $23.06 B |
| 11/25/2024 | $1,751.98 | $1,761.62 (0.55%) | $1,774.98 | $1,741.13 | 87,200 | $22.88 B |
| 11/22/2024 | $1,716.27 | $1,750.00 (1.97%) | $1,751.35 | $1,682.98 | 36,200 | $22.73 B |
| 11/21/2024 | $1,700.00 | $1,718.45 (1.09%) | $1,725.65 | $1,677.30 | 40,100 | $22.32 B |
| 11/20/2024 | $1,673.39 | $1,694.12 (1.24%) | $1,697.19 | $1,667.85 | 50,100 | $22.00 B |
| 11/19/2024 | $1,685.17 | $1,670.33 (-0.88%) | $1,692.69 | $1,666.14 | 54,836 | $21.69 B |
| 11/18/2024 | $1,706.50 | $1,706.27 (-0.01%) | $1,712.00 | $1,695.00 | 52,500 | $22.16 B |
| 11/15/2024 | $1,713.40 | $1,707.64 (-0.34%) | $1,733.58 | $1,690.42 | 48,600 | $22.18 B |
| 11/14/2024 | $1,673.68 | $1,710.03 (2.17%) | $1,718.69 | $1,658.60 | 76,604 | $22.21 B |
| 11/13/2024 | $1,660.00 | $1,655.36 (-0.28%) | $1,665.92 | $1,650.03 | 74,408 | $21.50 B |
| 11/12/2024 | $1,651.99 | $1,654.51 (0.15%) | $1,675.00 | $1,650.51 | 41,022 | $21.49 B |
| 11/11/2024 | $1,653.81 | $1,651.69 (-0.13%) | $1,676.56 | $1,645.42 | 39,800 | $21.45 B |
| 11/08/2024 | $1,648.45 | $1,650.74 (0.14%) | $1,675.51 | $1,637.80 | 40,707 | $21.44 B |
| 11/07/2024 | $1,647.67 | $1,636.14 (-0.7%) | $1,647.67 | $1,620.61 | 43,114 | $21.25 B |
| 11/06/2024 | $1,614.99 | $1,643.65 (1.77%) | $1,648.32 | $1,597.21 | 53,231 | $21.35 B |
| 11/05/2024 | $1,550.00 | $1,558.85 (0.57%) | $1,562.24 | $1,540.00 | 57,410 | $20.24 B |
| 11/04/2024 | $1,545.98 | $1,550.53 (0.29%) | $1,553.66 | $1,534.60 | 52,710 | $20.14 B |
| 11/01/2024 | $1,535.92 | $1,545.00 (0.59%) | $1,559.36 | $1,535.92 | 68,700 | $20.06 B |
| 10/31/2024 | $1,545.12 | $1,542.01 (-0.2%) | $1,586.44 | $1,521.25 | 100,400 | $20.13 B |
| 10/30/2024 | $1,561.85 | $1,566.18 (0.28%) | $1,579.22 | $1,549.80 | 75,100 | $20.44 B |
| 10/29/2024 | $1,563.08 | $1,564.45 (0.09%) | $1,568.56 | $1,553.47 | 90,136 | $20.42 B |
| 10/28/2024 | $1,554.30 | $1,564.00 (0.62%) | $1,571.29 | $1,554.30 | 46,834 | $20.41 B |
| 10/25/2024 | $1,580.96 | $1,549.80 (-1.97%) | $1,589.31 | $1,546.49 | 28,500 | $20.23 B |
| 10/24/2024 | $1,594.95 | $1,578.13 (-1.05%) | $1,594.95 | $1,564.61 | 46,800 | $20.60 B |
| 10/23/2024 | $1,581.08 | $1,567.56 (-0.86%) | $1,585.57 | $1,558.14 | 41,542 | $20.46 B |
| 10/22/2024 | $1,588.74 | $1,585.93 (-0.18%) | $1,598.84 | $1,566.00 | 27,205 | $20.70 B |
| 10/21/2024 | $1,590.00 | $1,599.18 (0.58%) | $1,602.94 | $1,578.57 | 45,405 | $20.87 B |
| 10/18/2024 | $1,590.00 | $1,590.65 (0.04%) | $1,597.99 | $1,584.00 | 40,910 | $20.76 B |
| 10/17/2024 | $1,580.37 | $1,594.08 (0.87%) | $1,598.19 | $1,579.65 | 30,430 | $20.81 B |
| 10/16/2024 | $1,564.57 | $1,574.99 (0.67%) | $1,584.51 | $1,562.00 | 22,909 | $20.56 B |
| 10/15/2024 | $1,570.61 | $1,566.12 (-0.29%) | $1,587.41 | $1,561.97 | 33,941 | $20.44 B |
| 10/14/2024 | $1,554.78 | $1,568.18 (0.86%) | $1,572.45 | $1,545.93 | 34,400 | $20.47 B |
| 10/11/2024 | $1,555.00 | $1,557.18 (0.14%) | $1,568.87 | $1,541.79 | 34,224 | $20.33 B |
| 10/10/2024 | $1,575.12 | $1,547.62 (-1.75%) | $1,582.27 | $1,544.18 | 37,637 | $20.20 B |
| 10/09/2024 | $1,558.00 | $1,564.33 (0.41%) | $1,573.04 | $1,548.45 | 33,300 | $20.42 B |
| 10/08/2024 | $1,552.74 | $1,559.20 (0.42%) | $1,574.95 | $1,545.71 | 34,800 | $20.35 B |
| 10/07/2024 | $1,600.00 | $1,549.87 (-3.13%) | $1,600.00 | $1,544.84 | 52,919 | $20.23 B |
| 10/04/2024 | $1,577.77 | $1,603.69 (1.64%) | $1,604.15 | $1,576.02 | 29,211 | $20.93 B |
| 10/03/2024 | $1,551.75 | $1,565.57 (0.89%) | $1,571.01 | $1,547.00 | 41,015 | $20.44 B |
| 10/02/2024 | $1,570.13 | $1,562.37 (-0.49%) | $1,575.44 | $1,555.19 | 30,200 | $20.39 B |
| 10/01/2024 | $1,574.32 | $1,572.72 (-0.1%) | $1,593.74 | $1,560.80 | 34,014 | $20.53 B |
| 09/30/2024 | $1,567.00 | $1,568.58 (0.1%) | $1,569.29 | $1,547.12 | 47,500 | $20.47 B |
| 09/27/2024 | $1,575.55 | $1,569.08 (-0.41%) | $1,581.30 | $1,565.55 | 28,400 | $20.48 B |
| 09/26/2024 | $1,557.63 | $1,574.72 (1.1%) | $1,578.54 | $1,550.01 | 28,148 | $20.55 B |