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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1,033.30$1,033.3030,300——
2020-12-30$1,019.69$1,019.6954,200——
2020-12-29$992.79$992.7946,200——
2020-12-28$991.88$991.8848,200——
2020-12-24$990.90$990.9018,800——
2020-12-23$989.62$989.6237,100——
2020-12-22$980.80$980.8040,200——
2020-12-21$988.50$988.5064,200——
2020-12-18$988.01$988.01124,200——
2020-12-17$1,011.00$1,011.0054,200——
2020-12-16$1,010.24$1,010.2463,300——
2020-12-15$1,015.27$1,015.2760,900——
2020-12-14$992.69$992.6971,200——
2020-12-11$1,009.08$1,009.0846,300——
2020-12-10$1,027.81$1,027.8170,100——
2020-12-09$1,008.44$1,008.4450,700——
2020-12-08$1,000.03$1,000.0368,500——
2020-12-07$982.14$982.1451,500——
2020-12-04$999.89$999.8945,300——
2020-12-03$978.62$978.6241,900——
2020-12-02$991.72$991.7281,900——
2020-12-01$994.65$994.6549,500——
2020-11-30$973.83$973.83199,200——
2020-11-27$1,004.29$1,004.2932,300——
2020-11-25$1,007.00$1,007.0059,500——
2020-11-24$1,027.49$1,027.4978,800——
2020-11-23$998.89$998.8953,400——
2020-11-20$997.35$997.3562,400——
2020-11-19$1,008.32$1,008.3276,500——
2020-11-18$1,035.01$1,035.0176,400——
2020-11-17$1,054.32$1,054.3249,800——
2020-11-16$1,068.74$1,068.7446,300——
2020-11-13$1,042.06$1,042.0644,700——
2020-11-12$1,017.93$1,017.9345,900——
2020-11-11$1,033.88$1,033.8843,400——
2020-11-10$1,045.66$1,045.6669,100——
2020-11-09$1,027.89$1,027.8980,400——
2020-11-06$976.92$976.9237,200——
2020-11-05$991.42$991.4254,200——
2020-11-04$975.77$975.7770,200——
2020-11-03$975.66$975.6692,000——
2020-11-02$960.03$960.0365,400——
2020-10-30$932.80$932.8069,200——
2020-10-29$952.60$952.6050,000——
2020-10-28$936.63$936.6358,100——
2020-10-27$969.65$969.6551,200——
2020-10-26$995.99$995.9941,900——
2020-10-23$1,027.00$1,027.0049,600——
2020-10-22$1,014.85$1,014.8562,400——
2020-10-21$994.63$994.6371,400——
2020-10-20$958.80$958.8053,700——
2020-10-19$954.22$954.2251,000——
2020-10-16$971.62$971.6244,700——
2020-10-15$983.54$983.5438,500——
2020-10-14$989.37$989.3733,000——
2020-10-13$989.59$989.5945,200——
2020-10-12$1,022.02$1,022.0248,000——
2020-10-09$985.47$985.4737,200——
2020-10-08$998.00$998.0033,000——
2020-10-07$981.95$981.9554,900——
2020-10-06$978.95$978.9548,000——
2020-10-05$996.78$996.7856,700——
2020-10-02$976.69$976.6931,100——
2020-10-01$965.65$965.6541,500——
2020-09-30$973.70$973.7055,000——
2020-09-29$968.65$968.6542,800——
2020-09-28$978.37$978.3752,500——
2020-09-25$949.18$949.1836,000——
2020-09-24$951.00$951.0034,200——
2020-09-23$951.13$951.1342,500——
2020-09-22$976.90$976.9047,200——
2020-09-21$966.59$966.5961,700——
2020-09-18$979.66$979.6698,100——
2020-09-17$1,009.05$1,009.0544,800——
2020-09-16$1,027.66$1,027.6633,000——
2020-09-15$1,030.23$1,030.2346,500——
2020-09-14$1,046.40$1,046.4026,500——
2020-09-11$1,052.22$1,052.2241,000——
2020-09-10$1,044.97$1,044.9739,100——
2020-09-09$1,049.65$1,049.6556,400——
2020-09-08$1,029.84$1,029.8444,000——
2020-09-04$1,068.62$1,068.6235,100——
2020-09-03$1,091.74$1,091.7442,800——
2020-09-02$1,102.72$1,102.7233,800——
2020-09-01$1,087.82$1,087.8230,400——
2020-08-31$1,086.83$1,086.8352,300——
2020-08-28$1,103.37$1,103.3737,500——
2020-08-27$1,111.62$1,111.6227,300——
2020-08-26$1,085.42$1,085.4230,800——
2020-08-25$1,095.77$1,095.7733,800——
2020-08-24$1,089.07$1,089.0729,100——
2020-08-21$1,069.22$1,069.2221,600——
2020-08-20$1,068.84$1,068.8424,300——
2020-08-19$1,074.43$1,074.4328,900——
2020-08-18$1,072.25$1,072.2526,600——
2020-08-17$1,073.50$1,073.5020,100——
2020-08-14$1,097.18$1,097.1834,600——
2020-08-13$1,083.91$1,083.9131,700——
2020-08-12$1,072.66$1,072.6628,400——
2020-08-11$1,093.68$1,093.6836,900——
2020-08-10$1,099.15$1,099.1536,300——
2020-08-07$1,090.03$1,090.0342,900——
2020-08-06$1,077.98$1,077.9842,000——
2020-08-05$1,063.00$1,063.0048,100——
2020-08-04$1,042.67$1,042.6741,400——
2020-08-03$1,048.34$1,048.3443,000——
2020-07-31$1,044.54$1,044.5455,400——
2020-07-30$1,045.37$1,045.3770,400——
2020-07-29$1,011.70$1,011.7085,400——
2020-07-28$992.48$992.4858,300——
2020-07-27$1,014.91$1,014.9163,000——
2020-07-24$1,015.44$1,015.44106,800——
2020-07-23$987.52$987.5241,400——
2020-07-22$958.69$958.6939,800——
2020-07-21$954.45$954.4535,000——
2020-07-20$943.33$943.3334,300——
2020-07-17$940.18$940.1831,400——
2020-07-16$953.82$953.8232,700——
2020-07-15$940.83$940.8336,500——
2020-07-14$927.21$927.2129,900——
2020-07-13$911.80$911.8038,100——
2020-07-10$913.92$913.9234,400——
2020-07-09$892.91$892.9162,300——
2020-07-08$898.09$898.0938,000——
2020-07-07$893.46$893.4638,000——
2020-07-06$914.36$914.3650,600——
2020-07-02$905.33$905.3349,300——
2020-07-01$914.17$914.1737,100——
2020-06-30$923.17$923.1782,800——
2020-06-29$907.18$907.1841,200——
2020-06-26$882.33$882.33110,200——
2020-06-25$907.86$907.8643,400——
2020-06-24$895.15$895.1543,100——
2020-06-23$932.76$932.7637,200——
2020-06-22$934.74$934.7431,900——
2020-06-19$930.76$930.7687,000——
2020-06-18$947.03$947.0343,900——
2020-06-17$948.08$948.0834,800——
2020-06-16$966.15$966.1542,100——
2020-06-15$945.39$945.3951,900——
2020-06-12$949.95$949.9556,000——
2020-06-11$929.80$929.80100,600——
2020-06-10$982.83$982.8372,800——
2020-06-09$1,031.90$1,031.9070,200——
2020-06-08$1,049.55$1,049.5542,300——
2020-06-05$1,021.42$1,021.4256,900——
2020-06-04$981.41$981.4142,800——
2020-06-03$973.45$973.4559,300——
2020-06-02$930.77$930.7783,400——
2020-06-01$897.75$897.7544,300——
2020-05-29$897.42$897.4273,000——
2020-05-28$930.60$930.6058,800——
2020-05-27$937.75$937.7563,300——
2020-05-26$918.99$918.9970,800——
2020-05-22$868.85$868.8549,200——
2020-05-21$863.08$863.0890,400——
2020-05-20$860.00$860.00100,100——
2020-05-19$846.54$846.5477,700——
2020-05-18$844.06$844.0660,200——
2020-05-15$831.55$831.5563,700——
2020-05-14$813.18$813.1866,200——
2020-05-13$790.45$790.4578,500——
2020-05-12$837.39$837.3946,400——
2020-05-11$858.67$858.6780,600——
2020-05-08$869.71$869.7158,900——
2020-05-07$836.01$836.0172,200——
2020-05-06$810.03$810.0370,000——
2020-05-05$828.36$828.3662,700——
2020-05-04$822.82$822.8275,000——
2020-05-01$834.08$834.0869,400——
2020-04-30$865.84$865.8489,800——
2020-04-29$910.86$910.8696,600——
2020-04-28$908.11$908.1155,500——
2020-04-27$900.92$900.9247,600——
2020-04-24$879.54$879.5445,000——
2020-04-23$881.43$881.4372,300——
2020-04-22$879.04$879.0455,700——
2020-04-21$889.44$889.4440,700——
2020-04-20$927.82$927.8259,200——
2020-04-17$954.39$954.3949,000——
2020-04-16$922.86$922.8650,100——
2020-04-15$938.50$938.5047,500——
2020-04-14$976.29$976.2961,600——
2020-04-13$943.99$943.9966,700——
2020-04-09$1,005.40$1,005.4056,100——
2020-04-08$980.38$980.3848,800——
2020-04-07$943.00$943.0073,500——
2020-04-06$924.94$924.9495,000——
2020-04-03$867.30$867.30105,500——
2020-04-02$909.35$909.35104,000——
2020-04-01$885.72$885.7238,800——
2020-03-31$927.89$927.8945,300——
2020-03-30$946.99$946.9952,200——
2020-03-27$892.43$892.4376,900——
2020-03-26$950.52$950.52101,500——
2020-03-25$858.28$858.2872,200——
2020-03-24$854.00$854.0083,000——
2020-03-23$742.21$742.2192,600——
2020-03-20$785.18$785.1884,300——
2020-03-19$836.56$836.5699,800——
2020-03-18$792.13$792.13112,700——
2020-03-17$863.76$863.76146,500——
2020-03-16$839.06$839.06108,000——
2020-03-13$1,046.61$1,046.6176,600——
2020-03-12$947.76$947.76120,300——
2020-03-11$1,086.81$1,086.8176,000——
2020-03-10$1,164.77$1,164.7770,900——
2020-03-09$1,094.17$1,094.1778,200——
2020-03-06$1,216.94$1,216.9448,900——
2020-03-05$1,228.68$1,228.6844,000——
2020-03-04$1,273.92$1,273.9253,400——
2020-03-03$1,239.81$1,239.8166,600——
2020-03-02$1,262.70$1,262.7055,900——
2020-02-28$1,181.60$1,181.60100,100——
2020-02-27$1,225.71$1,225.7153,800——
2020-02-26$1,278.61$1,278.6143,100——
2020-02-25$1,294.88$1,294.8842,700——
2020-02-24$1,320.04$1,320.0438,800——
2020-02-21$1,340.84$1,340.8421,400——
2020-02-20$1,341.08$1,341.0830,600——
2020-02-19$1,336.68$1,336.6827,600——
2020-02-18$1,326.69$1,326.6943,300——
2020-02-14$1,323.64$1,323.6424,300——
2020-02-13$1,319.73$1,319.7322,000——
2020-02-12$1,309.97$1,309.9735,500——
2020-02-11$1,306.02$1,306.0241,500——
2020-02-10$1,294.50$1,294.5054,300——
2020-02-07$1,303.60$1,303.6040,500——
2020-02-06$1,297.77$1,297.7756,200——
2020-02-05$1,259.61$1,259.6169,800——
2020-02-04$1,192.95$1,192.9535,200——
2020-02-03$1,178.07$1,178.0737,200——
2020-01-31$1,172.97$1,172.9742,500——
2020-01-30$1,175.10$1,175.1034,600——
2020-01-29$1,171.32$1,171.3225,200——
2020-01-28$1,169.19$1,169.1940,700——
2020-01-27$1,172.27$1,172.2730,900——
2020-01-24$1,188.38$1,188.3830,700——
2020-01-23$1,180.47$1,180.4735,800——
2020-01-22$1,186.05$1,186.0538,700——
2020-01-21$1,186.24$1,186.2433,000——
2020-01-17$1,192.76$1,192.7632,200——
2020-01-16$1,182.54$1,182.5427,100——
2020-01-15$1,170.36$1,170.3644,100——
2020-01-14$1,178.69$1,178.6946,800——
2020-01-13$1,169.17$1,169.1742,700——
2020-01-10$1,162.21$1,162.2124,000——
2020-01-09$1,165.88$1,165.8825,400——
2020-01-08$1,152.72$1,152.7241,100——
2020-01-07$1,160.14$1,160.1429,400——
2020-01-06$1,160.59$1,160.5950,400——
2020-01-03$1,161.44$1,161.4435,100——
2020-01-02$1,155.22$1,155.2240,200——