-
5 DAY PERFORMANCE
+2.57% -
1 MONTH PERFORMANCE
+11.65% -
3 MONTH PERFORMANCE
+11.13% -
6 MONTH PERFORMANCE
+8.29% -
YEAR-TO-DATE PERFORMANCE
+23.26% -
1 YEAR PERFORMANCE
+22.43%
Markel Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1,716.27 | $1,750.00 (1.97%) | $1,751.35 | $1,682.98 | 36,176 | $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 |
| 09/25/2024 | $1,573.43 | $1,557.89 (-0.99%) | $1,573.43 | $1,553.00 | 24,400 | $20.34 B |
| 09/24/2024 | $1,573.21 | $1,572.16 (-0.07%) | $1,580.00 | $1,560.00 | 27,100 | $20.52 B |
| 09/23/2024 | $1,575.00 | $1,572.27 (-0.17%) | $1,583.84 | $1,561.40 | 31,300 | $20.52 B |
| 09/20/2024 | $1,577.60 | $1,570.59 (-0.44%) | $1,584.09 | $1,566.18 | 60,000 | $20.50 B |
| 09/19/2024 | $1,581.02 | $1,584.66 (0.23%) | $1,588.71 | $1,567.52 | 31,300 | $20.68 B |
| 09/18/2024 | $1,575.00 | $1,569.39 (-0.36%) | $1,584.05 | $1,551.67 | 26,600 | $20.49 B |
| 09/17/2024 | $1,581.93 | $1,578.48 (-0.22%) | $1,597.83 | $1,575.96 | 31,700 | $20.60 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 |