$36.76 0.00 (%) Liberty Media Corp - NASDAQ

Nov. 26, 2014 | 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
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
10/3/201446.3346.9546.1846.801,231,221
10/2/201446.0346.3545.0646.01720,494
10/1/201447.2547.3745.7145.821,002,998
9/30/201447.1447.5847.0047.181,056,466
9/29/201447.3947.4446.6947.06732,535
9/26/201446.7747.6446.5947.56706,571
9/25/201447.2347.3246.3246.83559,332
9/24/201447.2947.4046.5047.24872,727
9/23/201447.3747.5246.7647.211,417,026
9/22/201448.7648.9547.2147.421,691,152
9/19/201449.0549.3148.7148.822,025,713
9/18/201449.0249.1848.8548.981,698,335
9/17/201449.0249.4348.8449.061,331,924
9/16/201448.7548.9948.5748.86912,446
9/15/201448.9449.0848.5948.69482,670
9/12/201448.9249.1148.5048.79882,744
9/11/201449.1449.4348.9048.991,604,282
9/10/201449.0049.3348.8049.21862,028
9/9/201449.4249.4648.7548.90709,150
9/8/201449.4349.8448.9849.24978,516
9/5/201449.2649.4848.9649.03726,441
9/4/201449.4949.9449.2549.27521,845
9/3/201449.5049.8649.2949.51842,122
9/2/201449.1849.4748.8049.41570,103
8/29/201449.0549.2848.8049.23476,147
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
  • Showing 1-100 of 799 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center