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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1,143.17$1,143.1739,300——
2019-12-30$1,140.00$1,140.0051,700——
2019-12-27$1,122.35$1,122.3525,200——
2019-12-26$1,123.65$1,123.6522,400——
2019-12-24$1,124.05$1,124.0514,100——
2019-12-23$1,129.97$1,129.9739,400——
2019-12-20$1,138.33$1,138.3336,400——
2019-12-19$1,141.68$1,141.6847,300——
2019-12-18$1,137.43$1,137.4350,700——
2019-12-17$1,141.08$1,141.0841,500——
2019-12-16$1,138.92$1,138.9240,100——
2019-12-13$1,137.33$1,137.3336,300——
2019-12-12$1,131.59$1,131.5942,600——
2019-12-11$1,125.11$1,125.1133,600——
2019-12-10$1,137.00$1,137.0042,800——
2019-12-09$1,131.68$1,131.6834,400——
2019-12-06$1,134.12$1,134.1228,600——
2019-12-05$1,120.24$1,120.2434,300——
2019-12-04$1,111.00$1,111.0042,200——
2019-12-03$1,107.25$1,107.2544,400——
2019-12-02$1,121.92$1,121.9234,300——
2019-11-29$1,135.55$1,135.5518,200——
2019-11-27$1,143.43$1,143.4326,100——
2019-11-26$1,134.90$1,134.9044,800——
2019-11-25$1,115.00$1,115.0026,500——
2019-11-22$1,111.96$1,111.9633,300——
2019-11-21$1,102.50$1,102.5040,800——
2019-11-20$1,124.00$1,124.0068,100——
2019-11-19$1,122.59$1,122.5939,300——
2019-11-18$1,125.89$1,125.8928,700——
2019-11-15$1,123.38$1,123.3830,100——
2019-11-14$1,129.87$1,129.8745,100——
2019-11-13$1,135.43$1,135.4320,100——
2019-11-12$1,143.13$1,143.1329,100——
2019-11-11$1,157.54$1,157.5421,200——
2019-11-08$1,165.42$1,165.4221,000——
2019-11-07$1,174.50$1,174.5032,900——
2019-11-06$1,178.58$1,178.5851,000——
2019-11-05$1,168.92$1,168.9226,400——
2019-11-04$1,170.25$1,170.2532,600——
2019-11-01$1,173.86$1,173.8639,200——
2019-10-31$1,171.00$1,171.0043,700——
2019-10-30$1,164.83$1,164.8360,000——
2019-10-29$1,118.69$1,118.6940,800——
2019-10-28$1,109.99$1,109.9921,400——
2019-10-25$1,110.77$1,110.7723,500——
2019-10-24$1,115.33$1,115.3321,200——
2019-10-23$1,135.53$1,135.5340,900——
2019-10-22$1,136.27$1,136.2725,200——
2019-10-21$1,153.05$1,153.0530,900——
2019-10-18$1,130.99$1,130.9937,000——
2019-10-17$1,127.86$1,127.8633,800——
2019-10-16$1,137.44$1,137.4455,100——
2019-10-15$1,145.33$1,145.3325,800——
2019-10-14$1,143.20$1,143.2018,600——
2019-10-11$1,144.98$1,144.9818,700——
2019-10-10$1,144.85$1,144.8525,500——
2019-10-09$1,146.67$1,146.6723,500——
2019-10-08$1,145.28$1,145.2832,800——
2019-10-07$1,169.65$1,169.6534,900——
2019-10-04$1,179.77$1,179.7738,100——
2019-10-03$1,163.65$1,163.6546,000——
2019-10-02$1,152.18$1,152.1831,600——
2019-10-01$1,172.21$1,172.2142,700——
2019-09-30$1,181.90$1,181.9037,800——
2019-09-27$1,185.34$1,185.3425,600——
2019-09-26$1,190.52$1,190.5235,200——
2019-09-25$1,193.74$1,193.7429,100——
2019-09-24$1,182.30$1,182.3044,100——
2019-09-23$1,187.87$1,187.8727,500——
2019-09-20$1,185.28$1,185.2859,700——
2019-09-19$1,187.23$1,187.2329,100——
2019-09-18$1,196.23$1,196.2336,100——
2019-09-17$1,177.91$1,177.9128,500——
2019-09-16$1,175.58$1,175.5827,700——
2019-09-13$1,164.84$1,164.8430,100——
2019-09-12$1,162.94$1,162.9421,200——
2019-09-11$1,162.31$1,162.3123,800——
2019-09-10$1,167.24$1,167.2435,000——
2019-09-09$1,168.61$1,168.6126,200——
2019-09-06$1,160.18$1,160.1826,000——
2019-09-05$1,152.89$1,152.8921,500——
2019-09-04$1,152.48$1,152.4824,800——
2019-09-03$1,149.73$1,149.7338,300——
2019-08-30$1,143.08$1,143.0825,900——
2019-08-29$1,141.51$1,141.5124,700——
2019-08-28$1,131.69$1,131.6925,600——
2019-08-27$1,126.34$1,126.3427,000——
2019-08-26$1,136.41$1,136.4121,800——
2019-08-23$1,124.00$1,124.0025,700——
2019-08-22$1,146.94$1,146.9421,900——
2019-08-21$1,137.33$1,137.3322,500——
2019-08-20$1,138.48$1,138.4828,500——
2019-08-19$1,147.30$1,147.3036,500——
2019-08-16$1,152.02$1,152.0234,000——
2019-08-15$1,129.22$1,129.2231,400——
2019-08-14$1,115.29$1,115.2936,700——
2019-08-13$1,148.06$1,148.0625,900——
2019-08-12$1,139.46$1,139.4624,800——
2019-08-09$1,144.63$1,144.6333,800——
2019-08-08$1,141.28$1,141.2836,500——
2019-08-07$1,115.81$1,115.8134,500——
2019-08-06$1,103.90$1,103.9049,200——
2019-08-05$1,091.25$1,091.2541,700——
2019-08-02$1,119.24$1,119.2423,000——
2019-08-01$1,119.96$1,119.9650,700——
2019-07-31$1,113.93$1,113.93111,100——
2019-07-30$1,110.19$1,110.1944,100——
2019-07-29$1,114.91$1,114.9132,500——
2019-07-26$1,121.24$1,121.2433,500——
2019-07-25$1,105.77$1,105.7730,000——
2019-07-24$1,097.33$1,097.3331,500——
2019-07-23$1,086.32$1,086.3230,700——
2019-07-22$1,080.02$1,080.0214,300——
2019-07-19$1,090.20$1,090.2034,000——
2019-07-18$1,095.31$1,095.3145,100——
2019-07-17$1,088.50$1,088.5034,600——
2019-07-16$1,100.56$1,100.5631,100——
2019-07-15$1,114.46$1,114.4619,600——
2019-07-12$1,113.76$1,113.7633,100——
2019-07-11$1,118.36$1,118.3633,600——
2019-07-10$1,121.62$1,121.6237,000——
2019-07-09$1,122.27$1,122.2748,000——
2019-07-08$1,105.35$1,105.3521,100——
2019-07-05$1,116.40$1,116.4019,500——
2019-07-03$1,108.18$1,108.1817,300——
2019-07-02$1,106.89$1,106.8932,800——
2019-07-01$1,104.47$1,104.4754,000——
2019-06-28$1,089.60$1,089.6054,200——
2019-06-27$1,071.16$1,071.1626,600——
2019-06-26$1,063.98$1,063.9822,600——
2019-06-25$1,076.89$1,076.8928,900——
2019-06-24$1,077.75$1,077.7523,400——
2019-06-21$1,080.26$1,080.2658,000——
2019-06-20$1,095.88$1,095.8830,900——
2019-06-19$1,086.86$1,086.8627,300——
2019-06-18$1,084.93$1,084.9344,800——
2019-06-17$1,077.75$1,077.7535,700——
2019-06-14$1,087.72$1,087.7217,800——
2019-06-13$1,081.32$1,081.3223,000——
2019-06-12$1,078.84$1,078.8427,300——
2019-06-11$1,080.94$1,080.9440,300——
2019-06-10$1,079.37$1,079.3742,800——
2019-06-07$1,090.00$1,090.0033,200——
2019-06-06$1,081.76$1,081.7627,200——
2019-06-05$1,090.00$1,090.0027,900——
2019-06-04$1,081.35$1,081.3555,500——
2019-06-03$1,073.01$1,073.0143,400——
2019-05-31$1,058.87$1,058.8739,700——
2019-05-30$1,055.39$1,055.3928,300——
2019-05-29$1,064.97$1,064.9761,400——
2019-05-28$1,049.79$1,049.79167,400——
2019-05-24$1,059.55$1,059.5550,800——
2019-05-23$1,064.59$1,064.5958,700——
2019-05-22$1,086.40$1,086.4065,600——
2019-05-21$1,074.69$1,074.6954,200——
2019-05-20$1,057.64$1,057.6458,300——
2019-05-17$1,060.99$1,060.9953,300——
2019-05-16$1,060.23$1,060.2336,400——
2019-05-15$1,047.17$1,047.1749,300——
2019-05-14$1,034.77$1,034.7729,700——
2019-05-13$1,034.36$1,034.3642,300——
2019-05-10$1,051.04$1,051.0448,200——
2019-05-09$1,043.85$1,043.8563,400——
2019-05-08$1,043.93$1,043.9339,000——
2019-05-07$1,052.47$1,052.4755,900——
2019-05-06$1,065.73$1,065.7345,000——
2019-05-03$1,061.55$1,061.5539,300——
2019-05-02$1,062.34$1,062.3462,900——
2019-05-01$1,061.03$1,061.0383,300——
2019-04-30$1,071.51$1,071.5184,100——
2019-04-29$1,057.14$1,057.1454,000——
2019-04-26$1,030.57$1,030.5754,900——
2019-04-25$1,029.44$1,029.4464,200——
2019-04-24$1,027.49$1,027.4958,700——
2019-04-23$1,027.19$1,027.1944,100——
2019-04-22$1,015.53$1,015.5339,000——
2019-04-18$1,014.82$1,014.8247,300——
2019-04-17$1,012.34$1,012.3446,300——
2019-04-16$1,013.67$1,013.6770,300——
2019-04-15$1,002.75$1,002.7561,700——
2019-04-12$1,001.15$1,001.1579,800——
2019-04-11$985.78$985.7887,600——
2019-04-10$979.66$979.6674,000——
2019-04-09$980.07$980.0780,200——
2019-04-08$980.47$980.4784,500——
2019-04-05$982.76$982.76107,800——
2019-04-04$983.34$983.3443,100——
2019-04-03$980.00$980.0079,600——
2019-04-02$978.74$978.7443,200——
2019-04-01$984.19$984.1972,600——
2019-03-29$996.24$996.2473,100——
2019-03-28$981.73$981.7332,400——
2019-03-27$980.22$980.2233,100——
2019-03-26$980.27$980.2739,500——
2019-03-25$985.72$985.7236,700——
2019-03-22$984.51$984.5141,900——
2019-03-21$990.36$990.3629,500——
2019-03-20$987.88$987.8838,900——
2019-03-19$991.16$991.1649,400——
2019-03-18$997.94$997.9452,800——
2019-03-15$1,008.78$1,008.7856,400——
2019-03-14$1,004.73$1,004.73114,800——
2019-03-13$989.23$989.2346,400——
2019-03-12$980.55$980.5549,600——
2019-03-11$968.80$968.8037,600——
2019-03-08$957.49$957.4944,300——
2019-03-07$960.51$960.5136,100——
2019-03-06$974.01$974.0134,400——
2019-03-05$991.64$991.6426,700——
2019-03-04$990.69$990.6934,500——
2019-03-01$1,006.28$1,006.2843,300——
2019-02-28$1,004.88$1,004.8896,200——
2019-02-27$1,002.05$1,002.0532,100——
2019-02-26$1,013.02$1,013.0260,500——
2019-02-25$1,002.42$1,002.4252,200——
2019-02-22$1,002.00$1,002.0052,200——
2019-02-21$1,010.40$1,010.4031,300——
2019-02-20$1,019.76$1,019.7638,900——
2019-02-19$1,016.87$1,016.8744,100——
2019-02-15$1,009.80$1,009.8074,700——
2019-02-14$1,010.38$1,010.3837,100——
2019-02-13$1,016.87$1,016.8745,400——
2019-02-12$1,031.77$1,031.7740,100——
2019-02-11$1,020.14$1,020.1433,400——
2019-02-08$1,018.01$1,018.0132,600——
2019-02-07$1,012.62$1,012.6244,300——
2019-02-06$1,018.00$1,018.0092,300——
2019-02-05$1,069.20$1,069.2041,600——
2019-02-04$1,065.50$1,065.5033,100——
2019-02-01$1,060.29$1,060.2942,800——
2019-01-31$1,053.51$1,053.5129,600——
2019-01-30$1,051.63$1,051.6337,500——
2019-01-29$1,031.46$1,031.4626,800——
2019-01-28$1,034.75$1,034.7533,400——
2019-01-25$1,038.74$1,038.7449,800——
2019-01-24$1,038.88$1,038.8829,400——
2019-01-23$1,040.33$1,040.3335,100——
2019-01-22$1,035.00$1,035.0044,200——
2019-01-18$1,068.20$1,068.2033,300——
2019-01-17$1,056.35$1,056.3527,800——
2019-01-16$1,055.30$1,055.3052,100——
2019-01-15$1,040.10$1,040.1028,700——
2019-01-14$1,030.06$1,030.0641,000——
2019-01-11$1,039.15$1,039.1531,200——
2019-01-10$1,041.48$1,041.4839,100——
2019-01-09$1,039.36$1,039.3651,000——
2019-01-08$1,040.42$1,040.4244,000——
2019-01-07$1,040.01$1,040.0127,100——
2019-01-04$1,029.31$1,029.3158,600——
2019-01-03$1,007.43$1,007.4332,400——
2019-01-02$1,022.24$1,022.2434,400——