NYSE:MKL | Historical Stock Price | MARKEL GROUP INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1986-12-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.14$27.54$82.98$249.96$752.96$2,268.231986-12-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$433.42$433.4240,400——
2012-12-28$428.30$428.3032,300——
2012-12-27$429.25$429.2536,400——
2012-12-26$430.05$430.0543,100——
2012-12-24$431.79$431.7920,700——
2012-12-21$430.98$430.9889,400——
2012-12-20$433.95$433.95194,500——
2012-12-19$436.24$436.24439,700——
2012-12-18$486.05$486.059,700——
2012-12-17$483.00$483.0012,000——
2012-12-14$486.00$486.006,000——
2012-12-13$489.78$489.785,200——
2012-12-12$493.44$493.4410,700——
2012-12-11$490.89$490.8910,900——
2012-12-10$490.36$490.368,000——
2012-12-07$493.80$493.8011,700——
2012-12-06$487.01$487.015,800——
2012-12-05$486.33$486.3312,500——
2012-12-04$482.80$482.808,000——
2012-12-03$483.02$483.0246,600——
2012-11-30$479.00$479.0041,200——
2012-11-29$488.01$488.016,100——
2012-11-28$490.27$490.2716,200——
2012-11-27$489.15$489.159,400——
2012-11-26$489.40$489.4011,500——
2012-11-23$488.99$488.991,200——
2012-11-21$485.75$485.753,500——
2012-11-20$485.25$485.2514,700——
2012-11-19$482.00$482.0012,100——
2012-11-16$479.45$479.4513,100——
2012-11-15$475.87$475.8712,900——
2012-11-14$476.55$476.5531,600——
2012-11-13$499.52$499.5247,600——
2012-11-12$500.68$500.6819,700——
2012-11-09$492.25$492.2532,900——
2012-11-08$487.20$487.2019,500——
2012-11-07$480.50$480.5016,300——
2012-11-06$484.19$484.1923,100——
2012-11-05$480.30$480.3015,300——
2012-11-02$481.90$481.9032,800——
2012-11-01$484.80$484.8021,400——
2012-10-31$471.94$471.9416,700——
2012-10-26$470.80$470.8016,300——
2012-10-25$481.10$481.1015,600——
2012-10-24$482.50$482.5011,800——
2012-10-23$476.75$476.7513,500——
2012-10-22$478.60$478.6011,000——
2012-10-19$477.85$477.8517,600——
2012-10-18$486.80$486.8031,400——
2012-10-17$469.00$469.0011,800——
2012-10-16$461.70$461.706,900——
2012-10-15$458.45$458.4510,000——
2012-10-12$450.25$450.258,300——
2012-10-11$453.76$453.769,000——
2012-10-10$456.36$456.364,300——
2012-10-09$458.92$458.927,500——
2012-10-08$461.88$461.887,400——
2012-10-05$461.53$461.5331,700——
2012-10-04$457.46$457.4610,500——
2012-10-03$449.89$449.8910,400——
2012-10-02$454.60$454.6010,700——
2012-10-01$453.05$453.0520,900——
2012-09-28$458.49$458.4916,100——
2012-09-27$452.69$452.699,400——
2012-09-26$452.75$452.7518,300——
2012-09-25$452.42$452.4221,600——
2012-09-24$454.21$454.2116,600——
2012-09-21$453.30$453.3051,100——
2012-09-20$444.25$444.2524,800——
2012-09-19$447.80$447.8017,400——
2012-09-18$443.35$443.3510,800——
2012-09-17$441.56$441.569,500——
2012-09-14$445.22$445.2216,300——
2012-09-13$444.99$444.999,400——
2012-09-12$440.00$440.006,600——
2012-09-11$439.70$439.709,400——
2012-09-10$438.65$438.656,900——
2012-09-07$433.00$433.0028,900——
2012-09-06$433.38$433.3839,000——
2012-09-05$434.05$434.0511,000——
2012-09-04$435.85$435.8516,100——
2012-08-31$434.90$434.9026,400——
2012-08-30$431.60$431.609,600——
2012-08-29$433.00$433.005,900——
2012-08-28$433.25$433.255,500——
2012-08-27$431.75$431.754,700——
2012-08-24$435.57$435.5719,100——
2012-08-23$435.50$435.5011,300——
2012-08-22$440.50$440.5011,400——
2012-08-21$440.93$440.9318,200——
2012-08-20$438.55$438.5511,400——
2012-08-17$438.49$438.496,800——
2012-08-16$436.20$436.2015,000——
2012-08-15$432.25$432.258,100——
2012-08-14$432.23$432.235,700——
2012-08-13$436.19$436.1917,400——
2012-08-10$433.05$433.0511,500——
2012-08-09$434.50$434.5016,300——
2012-08-08$431.59$431.594,900——
2012-08-07$428.70$428.706,900——
2012-08-06$427.83$427.836,400——
2012-08-03$427.60$427.608,800——
2012-08-02$421.90$421.909,100——
2012-08-01$428.55$428.555,700——
2012-07-31$432.06$432.0613,300——
2012-07-30$426.14$426.1412,800——
2012-07-27$433.53$433.534,100——
2012-07-26$431.45$431.4515,200——
2012-07-25$426.50$426.505,800——
2012-07-24$424.15$424.155,700——
2012-07-23$429.00$429.0026,700——
2012-07-20$433.04$433.0421,000——
2012-07-19$431.01$431.0114,000——
2012-07-18$427.00$427.008,800——
2012-07-17$430.09$430.094,800——
2012-07-16$428.05$428.052,800——
2012-07-13$427.73$427.7319,300——
2012-07-12$425.50$425.506,900——
2012-07-11$426.50$426.5018,900——
2012-07-10$432.91$432.918,200——
2012-07-09$431.25$431.2513,800——
2012-07-06$433.53$433.5321,600——
2012-07-05$438.79$438.7921,200——
2012-07-03$442.00$442.007,100——
2012-07-02$443.75$443.7524,700——
2012-06-29$441.70$441.7020,800——
2012-06-28$433.08$433.0815,800——
2012-06-27$432.94$432.9411,300——
2012-06-26$425.43$425.4311,200——
2012-06-25$422.79$422.7911,800——
2012-06-22$426.10$426.1018,300——
2012-06-21$422.60$422.6014,400——
2012-06-20$434.38$434.3810,900——
2012-06-19$435.62$435.6215,900——
2012-06-18$435.79$435.7915,300——
2012-06-15$434.10$434.1027,500——
2012-06-14$434.54$434.5416,400——
2012-06-13$434.13$434.139,800——
2012-06-12$434.60$434.6015,200——
2012-06-11$433.72$433.7215,400——
2012-06-08$438.76$438.7664,800——
2012-06-07$440.76$440.7612,000——
2012-06-06$442.58$442.5824,900——
2012-06-05$433.56$433.568,800——
2012-06-04$430.30$430.3011,300——
2012-06-01$431.80$431.8022,600——
2012-05-31$438.49$438.4924,300——
2012-05-30$434.25$434.2516,000——
2012-05-29$435.25$435.2517,200——
2012-05-25$433.69$433.6926,000——
2012-05-24$441.54$441.5411,900——
2012-05-23$435.02$435.029,000——
2012-05-22$437.83$437.8340,000——
2012-05-21$434.35$434.3514,500——
2012-05-18$432.17$432.1723,600——
2012-05-17$438.88$438.8839,300——
2012-05-16$441.00$441.0018,700——
2012-05-15$443.00$443.0031,000——
2012-05-14$438.63$438.6319,000——
2012-05-11$445.00$445.0012,000——
2012-05-10$445.62$445.6231,000——
2012-05-09$438.44$438.4412,000——
2012-05-08$440.53$440.5318,500——
2012-05-07$443.65$443.6535,000——
2012-05-04$444.90$444.9026,000——
2012-05-03$440.69$440.6931,000——
2012-05-02$444.53$444.5315,000——
2012-05-01$442.29$442.2915,000——
2012-04-30$440.28$440.2820,000——
2012-04-27$442.25$442.2519,300——
2012-04-26$441.75$441.7520,400——
2012-04-25$442.50$442.5013,600——
2012-04-24$439.04$439.0414,500——
2012-04-23$438.30$438.3019,000——
2012-04-20$444.50$444.508,100——
2012-04-19$444.25$444.2517,800——
2012-04-18$441.88$441.8817,100——
2012-04-17$447.67$447.6721,000——
2012-04-16$445.27$445.2711,900——
2012-04-13$440.00$440.0010,200——
2012-04-12$445.00$445.0020,400——
2012-04-11$446.20$446.2030,200——
2012-04-10$439.56$439.5630,600——
2012-04-09$444.50$444.5014,800——
2012-04-05$444.22$444.2227,200——
2012-04-04$442.22$442.2239,000——
2012-04-03$448.21$448.2118,200——
2012-04-02$449.20$449.2033,600——
2012-03-30$448.94$448.9422,300——
2012-03-29$447.66$447.6632,900——
2012-03-28$450.90$450.9084,700——
2012-03-27$424.50$424.5014,300——
2012-03-26$426.70$426.7020,600——
2012-03-23$419.55$419.5511,400——
2012-03-22$416.00$416.0015,500——
2012-03-21$418.17$418.1710,100——
2012-03-20$420.50$420.5015,500——
2012-03-19$424.00$424.0014,500——
2012-03-16$422.23$422.2314,000——
2012-03-15$428.34$428.3422,700——
2012-03-14$424.00$424.0017,400——
2012-03-13$427.90$427.9019,300——
2012-03-12$420.72$420.7213,300——
2012-03-09$419.57$419.5716,100——
2012-03-08$417.25$417.2555,000——
2012-03-07$415.00$415.0059,400——
2012-03-06$407.14$407.1456,000——
2012-03-05$406.75$406.7527,400——
2012-03-02$407.70$407.7033,200——
2012-03-01$411.35$411.3533,000——
2012-02-29$407.95$407.9536,300——
2012-02-28$409.11$409.1117,100——
2012-02-27$409.80$409.8016,300——
2012-02-24$409.05$409.0514,400——
2012-02-23$407.00$407.0010,400——
2012-02-22$404.32$404.3220,500——
2012-02-21$409.40$409.4012,600——
2012-02-17$407.85$407.8520,500——
2012-02-16$406.94$406.9412,400——
2012-02-15$406.00$406.0010,700——
2012-02-14$408.60$408.6024,100——
2012-02-13$411.42$411.4215,900——
2012-02-10$407.96$407.9616,800——
2012-02-09$406.40$406.4053,500——
2012-02-08$406.18$406.1817,300——
2012-02-07$404.00$404.0057,000——
2012-02-06$402.50$402.5019,000——
2012-02-03$409.03$409.0328,700——
2012-02-02$405.00$405.0012,700——
2012-02-01$405.00$405.0030,300——
2012-01-31$403.07$403.0710,200——
2012-01-30$399.50$399.509,300——
2012-01-27$401.54$401.5415,800——
2012-01-26$400.85$400.8522,300——
2012-01-25$406.85$406.8514,200——
2012-01-24$408.54$408.5420,500——
2012-01-23$409.85$409.854,500——
2012-01-20$409.46$409.4610,500——
2012-01-19$405.06$405.0631,100——
2012-01-18$404.08$404.0822,500——
2012-01-17$399.12$399.1216,100——
2012-01-13$401.82$401.8223,700——
2012-01-12$406.41$406.4114,900——
2012-01-11$404.84$404.8420,300——
2012-01-10$406.15$406.1520,100——
2012-01-09$407.43$407.4332,200——
2012-01-06$412.27$412.2734,900——
2012-01-05$408.85$408.8515,200——
2012-01-04$410.00$410.0011,500——
2012-01-03$413.85$413.8522,600——