Liberty Media Corp $124.76

down -1.95


17/4/2014 08:10 PM  |  NASDAQ : LMCA  
Industries : Media / Broadcasting - Tv
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LMCA historical data

Date Open High Low Close Volume
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
4/7/2014127.63128.80123.24124.29818,466
4/4/2014130.85131.20126.89127.83728,811
4/3/2014133.82134.48130.04130.40632,673
4/2/2014131.89134.17131.37133.272,616,590
4/1/2014130.01132.35130.00131.75568,791
3/31/2014130.38132.19129.00130.73964,828
3/28/2014128.40131.41128.01129.47617,460
3/27/2014129.43130.31128.12128.521,031,820
3/26/2014131.00132.40129.36129.50757,324
3/25/2014134.20135.22129.63130.581,102,500
3/24/2014137.57137.70132.65133.342,258,880
3/21/2014137.14138.79136.62137.091,141,220
3/20/2014136.60137.97136.36136.73631,149
3/19/2014135.78138.22135.40138.01872,449
3/18/2014135.39136.18134.24135.73624,352
3/17/2014135.42136.68134.65134.85664,134
3/14/2014135.07137.96134.01135.254,452,540
3/13/2014128.58129.83125.69126.14683,458
3/12/2014128.24130.17126.72128.21761,900
3/11/2014132.01133.07129.18129.50702,642
3/10/2014133.15134.53130.93131.87490,214
3/7/2014135.60136.57132.92133.38336,317
3/6/2014134.79135.57133.82134.56638,318
3/5/2014135.29136.61134.94134.98808,914
3/4/2014136.23137.67135.19135.291,075,400
3/3/2014135.45136.96134.04135.18543,487
2/28/2014138.95138.95135.75137.16799,705
2/27/2014134.39136.22133.80136.10510,212
2/26/2014135.50135.71133.43134.31495,327
2/25/2014136.26136.29134.63135.00444,909
2/24/2014135.90136.58135.50135.69598,961
2/21/2014136.52137.89135.20135.87866,856
2/20/2014135.44137.25135.01136.48826,532
2/19/2014135.67136.70134.49135.21834,445
2/18/2014136.26136.76134.79135.71543,459
2/14/2014132.63135.48132.51135.25828,187
2/13/2014128.11133.48128.11133.392,215,940
2/12/2014131.77133.64131.07133.00715,860
2/11/2014129.22133.13129.00131.85926,521
2/10/2014130.00130.66128.90129.39643,037
2/7/2014129.62130.85127.80129.601,170,970
2/6/2014127.59129.12126.98128.961,116,500
2/5/2014129.12129.14126.32127.161,866,430
2/4/2014130.47130.70127.91129.86993,942
2/3/2014131.54132.60127.62129.56893,901
1/31/2014130.23132.93129.75131.63815,801
1/30/2014134.29134.51131.94132.151,094,730
1/29/2014133.65135.56131.61133.021,561,990
1/28/2014134.44135.38133.05134.501,174,360
1/27/2014134.15135.35131.80134.471,165,560
1/24/2014136.94136.94133.43133.801,222,240
1/23/2014136.74137.58135.50137.52816,344
1/22/2014137.31138.37136.18138.31804,954
1/21/2014137.90138.49136.38137.13670,822
1/17/2014136.38137.80135.96137.32983,762
1/16/2014136.23137.54135.82136.82600,324
1/15/2014136.58137.95135.28136.76929,467
1/14/2014134.61137.35134.01136.70978,276
1/13/2014137.38139.13134.63135.20984,895
1/10/2014140.59141.03137.55138.201,385,250
1/9/2014140.92140.92138.73140.06759,517
1/8/2014142.92144.55139.29139.541,441,560
1/7/2014142.80143.45140.28142.711,851,390
1/6/2014144.22145.50140.90142.093,674,340
1/3/2014144.67146.35144.04145.33498,459
1/2/2014146.00146.00142.67144.44584,040
12/31/2013145.96147.52145.69146.29316,573
12/30/2013147.35147.91146.08146.23283,643
12/27/2013145.77146.97144.82146.90270,186
12/26/2013145.12145.78144.11145.16229,040
12/24/2013145.26145.46144.20145.37235,692
12/23/2013145.67146.88144.12145.26333,646
12/20/2013143.55146.13142.92144.951,543,990
12/19/2013144.78145.99142.32143.27976,360
12/18/2013144.93146.48139.34145.551,232,260
12/17/2013146.33146.77144.88145.06504,829
12/16/2013147.62148.57146.00146.65426,127
12/13/2013148.43148.95146.53147.02499,633
12/12/2013147.05149.24146.15147.43785,033
12/11/2013150.15150.98147.25147.81815,138
12/10/2013148.50150.96147.99150.08526,102
12/9/2013150.80150.80147.96149.30487,543
12/6/2013149.04149.89146.71149.03767,389
12/5/2013148.70149.63146.10147.49572,658
12/4/2013151.02151.91148.00149.29721,227
12/3/2013152.73154.69151.25151.85741,033
12/2/2013153.23153.40151.04153.25512,121
11/29/2013154.54154.88152.66153.46279,598
11/27/2013154.18155.90153.71154.26507,854
11/26/2013151.52154.76151.06154.41830,259
11/25/2013150.95152.95150.01151.46559,253
11/22/2013145.73151.26145.01149.931,171,060
Trading Center