Liberty Media Corp $49.06

up +0.17


28/8/2014 04:00 PM  |  NASDAQ : LMCA  
Industries : Media / Broadcasting - Tv
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LMCA historical data

Date Open High Low Close Volume
8/28/201448.7449.2248.7449.06545,730
8/27/201448.6649.3148.5648.89724,875
8/26/201449.0649.0648.4948.59544,151
8/25/201449.4149.4148.7248.88501,821
8/22/201449.3549.5848.9449.06460,753
8/21/201449.2049.3749.0349.33647,635
8/20/201448.7649.3048.6749.19494,033
8/19/201449.0049.2548.7048.84747,969
8/18/201449.1549.3648.9849.11649,028
8/15/201448.8649.1348.4949.071,244,096
8/14/201447.4548.6247.2048.542,090,274
8/13/201446.5146.8346.3346.75828,059
8/12/201446.3946.6946.2546.51363,261
8/11/201446.7346.7346.4146.64493,912
8/8/201446.0446.5745.9246.50840,434
8/7/201446.3546.5545.9246.12732,096
8/6/201446.3146.5546.1046.33924,011
8/5/201446.7046.9046.2246.461,245,102
8/4/201446.5246.9546.4546.701,551,884
8/1/201446.9447.2446.3546.681,079,766
7/31/201448.1848.3546.7947.051,192,911
7/30/201448.3048.4847.9048.39746,889
7/29/201448.2648.9148.1648.211,150,730
7/28/201448.3748.5647.9547.98667,557
7/25/201448.9749.0048.0748.261,769,179
7/24/201449.4049.7948.6348.943,097,229
7/23/2014140.48141.69139.72141.311,023,247
7/22/2014141.35142.24140.53140.81721,249
7/21/2014140.45141.49139.92141.13846,365
7/18/2014140.50142.77139.24141.141,454,966
7/17/2014140.00141.07139.76140.741,310,212
7/16/2014139.35141.01138.98140.101,643,114
7/15/2014136.92138.33136.02138.20835,823
7/14/2014137.85138.00136.16137.33812,262
7/11/2014138.04138.04135.86137.16763,766
7/10/2014135.70138.06135.17138.04631,542
7/9/2014135.98137.29135.69137.16418,382
7/8/2014137.63138.44133.93135.24704,816
7/7/2014139.53139.80137.28137.70515,830
7/3/2014139.73140.40138.33139.25350,364
7/2/2014137.51140.99137.51138.97843,896
7/1/2014136.48137.25136.00136.14550,527
6/30/2014134.53136.79134.50136.68998,264
6/27/2014134.03135.27133.39134.88789,823
6/26/2014133.77134.23132.66133.97461,493
6/25/2014133.16134.18132.50133.66546,484
6/24/2014133.07134.20132.95132.99785,185
6/23/2014132.44134.11132.26133.70555,687
6/20/2014133.89134.08132.12132.73778,049
6/19/2014133.59134.03133.00133.52526,217
6/18/2014131.00133.91131.00133.69807,202
6/17/2014130.60131.88129.99131.35719,191
6/16/2014130.06131.35129.79130.88801,891
6/13/2014131.31131.88130.21130.63457,341
6/12/2014132.83132.83130.66131.24634,850
6/11/2014130.69132.25130.67131.70676,962
6/10/2014131.85132.04130.69131.281,512,687
6/9/2014131.20132.82130.94132.25595,423
6/6/2014131.85131.90130.93131.46703,338
6/5/2014131.27132.20130.01131.50777,719
6/4/2014129.24131.57128.76131.241,190,100
6/3/2014128.35129.97127.73129.741,451,533
6/2/2014127.13128.88127.02128.50821,789
5/30/2014128.65128.65126.72127.131,427,635
5/29/2014127.38128.37126.59128.061,659,341
5/28/2014127.64128.39126.94127.311,043,817
5/27/2014127.86127.90126.81127.35627,498
5/23/2014126.72127.14124.91126.731,172,607
5/22/2014124.97127.50124.15125.89998,572
5/21/2014125.79126.82124.34125.39975,029
5/20/2014124.91125.88124.01125.04727,786
5/19/2014123.18125.00123.17124.84912,659
5/16/2014124.00124.63122.72124.38794,074
5/15/2014126.02126.63123.11124.30956,768
5/14/2014128.71128.71125.47125.811,131,393
5/13/2014130.28131.10128.54128.81930,685
5/12/2014130.22130.42128.90129.50589,379
5/9/2014129.00130.93128.59129.37520,600
5/8/2014130.01132.67128.93129.89646,228
5/7/2014130.70130.70129.00130.46541,441
5/6/2014131.52131.55129.61130.63395,596
5/5/2014130.35131.79129.19131.56192,123
5/2/2014132.10132.38129.84131.05461,320
5/1/2014129.22131.55128.86130.71358,487
4/30/2014127.11129.73126.42129.71496,473
4/29/2014128.64129.61127.38127.79471,418
4/28/2014127.92130.14127.02128.301,092,300
4/25/2014127.99128.50126.48126.80549,429
4/24/2014128.71130.00126.86128.98446,893
4/23/2014128.55129.36127.87128.40605,230
4/22/2014126.73129.30125.51128.77882,670
4/21/2014124.53126.99124.53126.17458,150
4/17/2014126.21126.87124.67124.76639,173
4/16/2014124.99126.72124.21126.71446,316
4/15/2014125.46125.60122.75124.43775,190
4/14/2014126.74127.41123.89124.99695,711
4/11/2014123.52126.33123.52125.49876,762
4/10/2014125.22126.30123.67124.411,236,290
4/9/2014124.15126.31123.52125.86597,263
4/8/2014123.98124.68122.56123.58630,844
Trading Center