$38.05 +0.02 (%) Liberty Media Corp - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LMCA historical data

Date Open High Low Close Volume
5/22/201538.0538.2137.9238.05819,223
5/21/201537.6838.2237.6838.03915,743
5/20/201537.9037.9937.6237.781,012,838
5/19/201537.8138.1037.8137.851,005,796
5/18/201537.8237.9037.4937.842,656,879
5/15/201537.8638.1237.7537.811,005,103
5/14/201537.9637.9937.7037.73439,627
5/13/201537.8537.9337.5837.69546,797
5/12/201537.2637.7737.0737.65482,999
5/11/201537.8138.0437.4537.49412,838
5/8/201538.2238.6737.7337.93622,629
5/7/201538.1038.1537.7038.05422,003
5/6/201538.4238.4437.7437.99481,304
5/5/201539.0539.1638.2938.33439,522
5/4/201538.9739.2338.7739.07437,627
5/1/201538.3638.8538.2338.76402,301
4/30/201539.0539.2438.2038.38909,305
4/29/201538.7039.2838.7039.16644,931
4/28/201538.8739.0138.4738.95469,859
4/27/201539.4939.4938.7438.83628,324
4/24/201538.9839.4138.7339.40528,026
4/23/201538.6939.0938.4738.80790,519
4/22/201538.7338.7338.1038.60576,437
4/21/201538.5638.8738.4238.63352,769
4/20/201538.1338.4938.0638.43615,208
4/17/201538.6038.6737.7738.08634,378
4/16/201539.3739.3738.7738.95405,547
4/15/201539.3639.5739.1039.36592,978
4/14/201539.1939.5038.7439.23618,675
4/13/201539.3239.6839.1539.17467,749
4/10/201539.4739.5839.3439.39346,253
4/9/201539.4539.6439.1339.37452,840
4/8/201539.5539.7839.3239.40496,426
4/7/201539.6939.8739.4439.44432,735
4/6/201539.2840.0039.2839.631,389,393
4/2/201538.7739.6238.5739.481,276,529
4/1/201538.3838.8238.2938.771,145,335
3/31/201539.0039.0138.5038.551,132,352
3/30/201538.3238.6138.2638.47500,647
3/27/201537.9738.2537.8438.04819,882
3/26/201537.9738.2537.5838.02935,331
3/25/201539.0039.1538.0838.10804,995
3/24/201539.2639.5039.0339.081,003,383
3/23/201540.0540.1339.4539.50606,554
3/20/201540.2540.2839.9140.091,316,238
3/19/201539.5539.9739.1539.94681,409
3/18/201539.1039.8138.9239.61866,500
3/17/201539.1739.3439.0839.30929,772
3/16/201539.3839.5539.2139.45400,229
3/13/201539.4039.5638.8239.10652,345
3/12/201539.1739.7939.1739.53940,177
3/11/201538.7439.1338.6239.07664,789
3/10/201539.1939.6138.6938.801,041,945
3/9/201539.4639.6539.3339.52443,055
3/6/201539.4139.6739.0039.441,432,683
3/5/201539.6739.9839.3039.661,491,478
3/4/201540.3140.3439.6339.861,443,557
3/3/201539.1840.3839.1240.292,465,136
3/2/201538.5639.3538.5139.271,334,330
2/27/201538.8538.9938.3438.571,064,645
2/26/201538.5739.3338.4838.771,488,082
2/25/201538.6938.9438.5138.71715,891
2/24/201538.6239.0338.5138.81635,081
2/23/201538.4938.7138.3338.65592,932
2/20/201538.6738.7438.0238.50546,890
2/19/201538.5938.7838.3638.47908,309
2/18/201538.1038.6837.9538.561,270,384
2/17/201537.8138.1537.7038.121,041,131
2/13/201538.0838.4437.9137.971,233,971
2/12/201537.1437.9237.1137.91793,420
2/11/201536.7337.0636.6836.96742,412
2/10/201536.6036.9136.3936.75664,078
2/9/201536.5136.6436.2336.391,127,316
2/6/201536.5036.9236.3936.621,005,825
2/5/201535.7936.5335.7136.491,050,705
2/4/201535.4735.9835.1235.651,414,515
2/3/201534.8535.6634.7835.611,473,994
2/2/201534.1834.6233.8734.551,399,108
1/30/201534.1434.4533.8634.05980,707
1/29/201534.4334.5734.0334.31690,734
1/28/201535.7835.7834.3134.33723,957
1/27/201535.3935.8935.2835.47524,755
1/26/201534.7935.6934.5135.66912,948
1/23/201535.2335.2334.4834.55806,046
1/22/201534.8635.1434.4835.14766,019
1/21/201534.2734.9534.1934.66961,538
1/20/201534.6234.7434.2334.44928,616
1/16/201533.9134.6133.8734.55776,345
1/15/201534.7534.9533.9434.02940,618
1/14/201535.0535.1134.0034.671,873,957
1/13/201535.4636.1835.1335.331,497,300
1/12/201534.9835.3634.7535.231,406,762
1/9/201535.1835.2834.7034.951,273,411
1/8/201534.3135.3434.1335.191,121,566
1/7/201533.7434.2833.4934.07949,418
1/6/201534.0934.0933.1533.351,742,664
1/5/201534.6434.8133.9734.08749,991
1/2/201535.3535.4734.5334.85549,251
12/31/201435.1435.7734.2635.27566,243
12/30/201435.1835.7335.0935.67716,356
  • Showing 1-100 of 920 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center