$38.57 -0.21 (%) Liberty Media Corp - NASDAQ

Feb. 27, 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
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
12/29/201434.5735.2734.5735.12704,520
12/26/201434.5034.8034.2234.63565,013
12/24/201434.1234.6434.0134.41369,765
12/23/201434.4834.6234.1234.231,326,124
12/22/201434.3934.5134.1634.241,219,541
12/19/201433.9634.4933.8134.382,004,610
12/18/201434.3834.3833.8233.961,411,859
12/17/201433.4633.9233.4633.82979,634
12/16/201433.5533.9733.4233.451,159,890
12/15/201434.7134.7633.2233.661,854,138
12/12/201434.6334.8634.4234.471,136,245
12/11/201434.5535.1034.4035.021,944,125
12/10/201434.7834.9734.3634.53683,398
12/9/201434.8235.0734.2435.02880,084
12/8/201435.4235.5534.6834.811,114,274
12/5/201436.8136.8135.6735.851,618,416
12/4/201436.6236.6735.7636.60621,107
12/3/201436.3236.7336.1036.65485,475
12/2/201436.4836.6136.3436.44691,230
12/1/201436.7836.8336.1536.48747,114
11/28/201436.7036.8036.3936.77267,847
11/26/201436.7636.8636.4936.76771,041
11/25/201436.1836.7936.1836.76886,223
11/24/201435.6836.1935.5636.17834,566
11/21/201436.3936.3935.5835.66642,386
11/20/201435.4135.9735.1635.91766,485
11/19/201436.1936.4535.7335.82781,280
11/18/201435.8036.5035.5736.271,346,916
11/17/201435.5135.9635.2535.911,127,601
11/14/201435.7835.8535.5135.691,275,846
11/13/201435.6435.9735.4435.871,439,450
11/12/201435.6835.9335.5435.701,076,046
11/11/201435.7836.0935.6435.881,810,225
11/10/201436.3736.4535.5935.821,437,065
11/7/201436.3536.4436.0136.371,533,995
11/6/201435.7836.3235.5836.242,008,701
11/5/201437.1837.7235.4435.841,988,611
11/4/201448.4048.5247.5248.491,542,296
11/3/201448.0248.4947.7748.411,342,208
10/31/201447.9948.6747.3948.021,321,350
10/30/201446.7047.0446.5747.02629,151
10/29/201446.8947.0746.5346.801,714,045
10/28/201446.5347.0846.5146.84739,684
10/27/201446.5346.7046.0946.53594,762
10/24/201446.3246.5445.8646.46614,409
10/23/201445.5546.4945.0146.09415,320
10/22/201446.1846.5245.0045.02739,722
10/21/201445.0246.3844.5846.17853,502
10/20/201443.9444.4943.6944.38734,481
10/17/201442.9744.1942.7443.85952,571
10/16/201442.1143.3341.9542.591,086,300
10/15/201442.8542.9741.0042.862,001,909
10/14/201443.0243.7542.8142.99774,091
10/13/201443.6543.7142.6242.711,068,777
10/10/201445.1945.4643.8543.891,648,106
10/9/201446.4046.4545.0845.23839,798
10/8/201446.0046.5245.4546.491,366,735
10/7/201446.1646.7545.8645.91680,331
10/6/201447.1747.5046.3046.45574,671
  • Showing 1-100 of 861 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center