$19.33 +0.29 (%) Liberty Media Corp - NASDAQ

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LMCA historical data

Date Open High Low Close Volume
5/5/201619.0519.5619.0019.33557,031
5/4/201618.7219.2018.4419.04459,545
5/3/201618.5918.9018.4818.78277,426
5/2/201618.2918.8318.1918.75471,220
4/29/201618.4318.4418.2218.30402,678
4/28/201618.2918.7918.2218.51325,054
4/27/201618.4118.7118.2318.41655,667
4/26/201618.4918.8018.4118.58925,999
4/25/201618.5118.6418.1618.49599,419
4/22/201618.5718.8518.5418.72572,114
4/21/201618.4518.7618.3118.58666,279
4/20/201618.8119.2718.2118.712,013,649
4/19/201619.0819.2118.5119.033,124,734
4/18/201627.4327.4318.7719.033,781,504
4/15/201638.8339.1238.5139.06787,238
4/14/201639.2939.3138.7438.77750,987
4/13/201638.6439.2338.4439.17820,010
4/12/201638.2838.5837.9538.44852,877
4/11/201638.5638.7438.0438.14759,224
4/8/201638.1438.5237.9238.48928,139
4/7/201638.7338.8737.8137.931,197,486
4/6/201638.7538.8837.9738.841,260,366
4/5/201638.1038.2137.7638.13819,090
4/4/201638.8839.0438.3738.39629,432
4/1/201638.4738.9038.1038.76922,076
3/31/201638.5538.8538.3838.63902,195
3/30/201638.9438.9738.4338.63682,496
3/29/201638.3138.8338.1438.69833,838
3/28/201637.9338.5337.8338.30520,269
3/24/201637.7637.9737.5237.92799,260
3/23/201638.3538.4737.8237.88724,782
3/22/201638.0338.7338.0338.57659,418
3/21/201638.5538.7038.3338.35490,142
3/18/201638.7838.9438.4138.59920,966
3/17/201638.3738.7938.2038.651,035,935
3/16/201637.8938.5737.8038.40679,376
3/15/201637.9538.2737.7338.07593,235
3/14/201638.0538.2537.5938.10419,324
3/11/201638.0238.2037.8538.16579,659
3/10/201638.0338.3837.0537.63735,607
3/9/201637.5238.0337.3737.99677,636
3/8/201637.8538.0637.3337.381,101,609
3/7/201638.0838.4137.7738.011,078,578
3/4/201637.9038.2537.6038.031,116,998
3/3/201636.9537.8536.9537.771,069,014
3/2/201636.3737.1136.2437.111,099,515
3/1/201635.8036.6935.4936.491,014,031
2/29/201635.5536.1735.5035.621,406,168
2/26/201635.6935.9934.9535.521,296,789
2/25/201634.4435.3234.3135.291,285,422
2/24/201633.6334.5533.4134.431,017,650
2/23/201634.2534.6334.0334.09837,591
2/22/201634.1634.8033.9734.451,430,861
2/19/201633.1633.9033.0233.851,385,067
2/18/201633.6833.7833.1033.28752,188
2/17/201632.8133.8032.8133.64952,282
2/16/201632.8133.0632.3132.681,240,082
2/12/201632.4333.3231.8032.491,065,757
2/11/201632.0032.3131.1832.031,169,481
2/10/201632.3532.9932.0932.491,769,860
2/9/201631.6132.4731.5932.151,651,436
2/8/201632.5332.7231.4532.101,987,426
2/5/201634.3834.7332.9733.041,244,512
2/4/201634.7534.9034.1934.431,068,042
2/3/201635.4136.2534.2334.742,089,761
2/2/201636.2836.2835.2135.321,442,872
2/1/201636.3136.7735.7736.601,442,660
1/29/201635.9036.6435.9036.621,009,665
1/28/201636.1836.1835.3235.74704,419
1/27/201636.1236.6835.7135.75977,011
1/26/201635.4136.1935.3636.18566,065
1/25/201635.6435.9435.2335.33961,565
1/22/201635.7736.2735.3735.901,033,753
1/21/201634.5835.4134.0535.171,578,507
1/20/201634.6134.9033.3834.551,474,661
1/19/201635.3435.3634.3934.991,101,805
1/15/201634.8235.1834.3234.87963,101
1/14/201635.6736.2235.1335.86768,001
1/13/201636.7336.9435.3735.57668,408
1/12/201636.7036.9336.1036.67680,079
1/11/201636.7036.7935.9136.47876,305
1/8/201637.2737.4536.5336.59822,678
1/7/201636.7137.3736.6337.101,176,942
1/6/201636.9337.5336.9337.40797,352
1/5/201638.1438.2237.2037.50972,335
1/4/201638.5538.6837.7338.05951,877
12/31/201539.2139.6939.2139.25804,481
12/30/201539.3439.7039.2939.29307,432
12/29/201539.2339.6539.1439.48407,160
12/28/201539.1639.3438.6339.09334,306
12/24/201539.3539.5639.2339.24229,308
12/23/201538.9639.2838.8439.26965,680
12/22/201538.6938.9238.3338.79463,228
12/21/201538.5138.7038.1638.67731,864
12/18/201538.3838.5637.7738.161,542,505
12/17/201539.6739.7838.5538.581,944,741
12/16/201539.5439.7839.0239.66775,451
12/15/201539.2839.8238.9639.491,968,660
12/14/201538.7038.8237.8838.09872,109
12/11/201538.9739.1238.2838.50758,875
  • Showing 1-100 of 1,160 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center