LMCA Historical Prices | Liberty Media Corporation Stock

Dow

0.34% Nasdaq

0.16%

Liberty Media Corporation (LMCA)

-NasdaqGS

124.86 0.45(0.36%) 4:00PM EDT|After Hours : 124.87 0.01 (0.01%) 4:17PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	125.14	126.21	124.55	124.86	663,500	124.86
May 20, 2013	127.00	127.20	125.12	125.31	505,000	125.31
May 17, 2013	125.62	128.46	124.71	126.20	494,300	126.20
May 16, 2013	128.55	130.15	125.17	125.45	536,800	125.45
May 15, 2013	124.97	129.69	124.50	126.95	670,700	126.95
May 14, 2013	122.46	124.92	121.82	124.76	697,300	124.76
May 13, 2013	122.30	124.57	121.84	122.57	398,400	122.57
May 10, 2013	120.68	122.70	120.68	122.46	238,300	122.46
May 9, 2013	121.32	123.07	119.94	121.01	337,800	121.01
May 8, 2013	122.42	122.42	119.14	121.32	492,700	121.32
May 7, 2013	119.64	120.55	118.84	120.15	826,700	120.15
May 6, 2013	118.76	119.66	118.22	118.92	435,900	118.92
May 3, 2013	117.85	118.80	117.46	118.38	221,400	118.38
May 2, 2013	118.52	119.91	116.55	117.13	230,100	117.13
May 1, 2013	114.84	119.99	114.35	118.25	621,400	118.25
Apr 30, 2013	110.46	115.48	110.28	114.88	618,900	114.88
Apr 29, 2013	111.90	112.30	110.92	111.23	246,900	111.23
Apr 26, 2013	110.96	112.04	109.94	111.75	230,100	111.75
Apr 25, 2013	111.00	111.98	110.51	110.89	214,700	110.89
Apr 24, 2013	110.15	111.60	109.60	110.55	247,100	110.55
Apr 23, 2013	109.99	111.14	109.24	110.47	166,600	110.47
Apr 22, 2013	108.21	110.19	108.11	109.72	218,400	109.72
Apr 19, 2013	109.66	110.35	108.31	108.75	194,200	108.75
Apr 18, 2013	109.74	110.34	107.57	108.89	297,900	108.89
Apr 17, 2013	109.56	110.79	107.60	109.39	529,500	109.39
Apr 16, 2013	109.88	110.50	108.31	109.83	326,700	109.83
Apr 15, 2013	111.97	113.68	108.19	109.47	537,800	109.47
Apr 12, 2013	113.78	114.26	111.86	112.05	640,400	112.05
Apr 11, 2013	111.75	113.89	110.79	113.55	1,109,700	113.55
Apr 10, 2013	108.95	111.41	108.95	111.34	155,900	111.34
Apr 9, 2013	109.55	110.32	108.41	109.66	155,100	109.66
Apr 8, 2013	108.70	109.27	107.07	108.94	213,700	108.94
Apr 5, 2013	108.18	109.04	107.29	109.01	232,600	109.01
Apr 4, 2013	110.76	110.92	108.14	108.90	241,700	108.90
Apr 3, 2013	110.69	111.29	108.81	110.59	346,500	110.59
Apr 2, 2013	110.00	112.09	110.00	110.63	271,200	110.63
Apr 1, 2013	109.75	111.79	109.57	110.77	322,400	110.77
Mar 28, 2013	110.41	111.63	110.10	111.63	667,700	111.63
Mar 27, 2013	109.82	111.97	109.42	110.56	248,700	110.56
Mar 26, 2013	110.47	110.77	109.10	110.02	210,000	110.02
Mar 25, 2013	110.21	111.55	109.26	109.78	162,000	109.78
Mar 22, 2013	110.60	111.56	109.55	110.04	257,200	110.04
Mar 21, 2013	110.03	111.23	109.42	110.93	671,600	110.93
Mar 20, 2013	110.26	111.72	109.80	110.36	585,400	110.36
Mar 19, 2013	111.56	112.49	110.20	110.34	603,400	110.34
Mar 18, 2013	109.99	111.13	108.46	110.66	566,900	110.66
Mar 15, 2013	110.55	111.64	109.02	110.37	479,000	110.37
Mar 14, 2013	109.65	111.40	108.58	110.90	278,100	110.90
Mar 13, 2013	110.96	111.17	109.29	109.92	377,100	109.92
Mar 12, 2013	109.87	110.83	109.65	110.70	341,700	110.70
Mar 11, 2013	109.69	110.10	108.90	110.05	504,600	110.05
Mar 8, 2013	111.62	111.80	109.99	110.24	297,900	110.24
Mar 7, 2013	110.69	111.43	110.11	110.74	512,000	110.74
Mar 6, 2013	111.31	111.66	110.23	110.84	466,400	110.84
Mar 5, 2013	109.66	111.69	109.50	110.81	245,200	110.81
Mar 4, 2013	108.41	109.64	107.68	109.50	399,600	109.50
Mar 1, 2013	106.56	109.43	106.56	108.05	592,100	108.05
Feb 28, 2013	108.01	109.98	106.35	108.00	1,182,800	108.00
Feb 27, 2013	106.96	108.21	106.05	107.55	739,900	107.55
Feb 26, 2013	106.94	107.49	105.01	106.99	457,000	106.99
Feb 25, 2013	105.75	108.25	105.75	106.42	322,700	106.42
Feb 22, 2013	107.82	108.45	106.76	107.14	488,500	107.14
Feb 21, 2013	110.28	110.28	106.26	107.50	573,000	107.50
Feb 20, 2013	110.67	111.83	109.25	109.87	212,600	109.87
Feb 19, 2013	111.89	111.89	110.60	110.72	224,900	110.72
Feb 15, 2013	110.33	112.26	110.28	111.08	285,900	111.08
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On LMCA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Liberty Media Corporation (LMCA)