LSXMA - The Liberty SiriusXM Group

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201937.2137.6236.8637.1037.10331,400
May 23, 201937.5737.5936.3937.0137.01563,000
May 22, 201938.3138.3137.8337.8437.84337,600
May 21, 201938.0638.4938.0338.3438.34430,600
May 20, 201937.7938.3037.7637.9937.99367,400
May 17, 201938.0238.4537.7738.1438.14359,000
May 16, 201938.1738.4338.0538.0938.09457,600
May 15, 201938.3938.4738.0738.1338.13681,800
May 14, 201938.8139.3538.4938.4938.49779,400
May 13, 201938.8739.0638.5138.7938.79606,400
May 10, 201939.1339.7438.7339.5839.581,113,300
May 09, 201938.3539.2737.9139.2039.20736,100
May 08, 201938.5939.1938.3339.0839.08526,300
May 07, 201939.5039.5538.2538.5938.59718,900
May 06, 201939.7239.9539.5339.7339.73474,700
May 03, 201940.3240.3239.8140.1940.19356,800
May 02, 201940.3140.4039.5739.8039.80602,300
May 01, 201939.9640.6139.9340.2940.29522,100
Apr 30, 201939.9440.0839.6239.9439.94907,100
Apr 29, 201939.5640.1139.4539.9739.97742,300
Apr 26, 201939.1840.1239.1839.7539.75571,900
Apr 25, 201938.9239.5338.6639.0939.091,051,200
Apr 24, 201940.6440.9338.2138.8938.891,505,700
Apr 23, 201940.5940.9740.3540.9740.97740,300
Apr 22, 201939.8740.6439.8740.5940.59627,200
Apr 18, 201939.5740.0839.5239.9539.95364,500
Apr 17, 201939.8439.9239.4439.7739.77420,900
Apr 16, 201939.9239.9439.5839.8339.83347,000
Apr 15, 201940.2240.4039.4239.7239.72462,200
Apr 12, 201939.8340.3439.7340.2840.28397,200
Apr 11, 201939.5839.8139.4939.7639.76440,600
Apr 10, 201939.4339.5639.2039.5439.54785,000
Apr 09, 201939.5539.5539.0439.3539.35258,300
Apr 08, 201939.5239.7839.3939.5839.58280,000
Apr 05, 201940.0540.1239.5439.6039.60275,100
Apr 04, 201939.3639.9539.3639.9539.95325,500
Apr 03, 201939.3739.6739.0939.3939.39411,800
Apr 02, 201939.1339.2438.7839.1939.19584,100
Apr 01, 201938.4739.2038.4739.1239.12663,500
Mar 29, 201938.1038.2337.5538.1838.18624,100
Mar 28, 201937.8738.2437.7937.9937.99612,800
Mar 27, 201938.2838.4737.9437.9737.97425,000
Mar 26, 201938.4738.8338.0138.2138.21644,600
Mar 25, 201938.7738.7737.9438.3838.38623,600
Mar 22, 201939.4839.4838.7738.8238.82479,400
Mar 21, 201939.4639.9939.4639.6139.61302,600
Mar 20, 201940.6040.6039.3339.6639.66845,700
Mar 19, 201940.9740.9740.5140.6640.66891,300
Mar 18, 201941.5641.6440.8040.9240.92859,700
Mar 15, 201941.3441.6541.0041.5541.551,274,100
Mar 14, 201940.9041.3240.9041.1741.17383,500
Mar 13, 201941.1141.3340.8240.9740.97985,500
Mar 12, 201940.7341.3640.6241.0441.04672,500
Mar 11, 201940.2540.8239.9840.7440.74358,300
Mar 08, 201939.9040.3339.8540.1040.10617,900
Mar 07, 201940.2340.3939.8740.3340.33880,100
Mar 06, 201940.2940.7040.2140.2440.24718,800
Mar 05, 201940.3140.4639.9340.2440.24344,100
Mar 04, 201940.8941.1039.9040.2440.24452,200
Mar 01, 201940.9841.4140.7340.7640.76594,500
Feb 28, 201939.9741.1139.9740.9040.901,156,900
Feb 27, 201939.9240.2439.6240.0040.00457,300
Feb 26, 201940.2240.2239.6740.0940.09844,500
Feb 25, 201940.7240.8140.1340.2940.29521,800
Feb 22, 201940.6840.9040.3340.5340.53556,300
Feb 21, 201940.1940.6539.9940.4540.45410,800
Feb 20, 201940.3840.7840.3040.3840.38364,900
Feb 19, 201940.7340.9340.2740.3740.37761,700
Feb 15, 201940.4741.0240.4740.7340.73386,600
Feb 14, 201939.9140.6139.9140.3540.35830,400
Feb 13, 201940.4340.4339.6240.0840.081,001,700
Feb 12, 201939.8940.3539.6839.9839.981,300,000
Feb 11, 201939.6740.2939.5339.6139.61473,100
Feb 08, 201939.3439.9939.3439.6539.65653,300
Feb 07, 201939.8939.9839.1539.5639.56660,200
Feb 06, 201940.9740.9739.9540.0540.05551,500
Feb 05, 201940.8541.6640.7440.9940.99843,800
Feb 04, 201940.4340.9040.3940.8540.85919,400
Feb 01, 201939.9940.9939.8140.4740.47462,200
Jan 31, 201939.7541.0939.5339.7839.78543,600
Jan 30, 201939.1640.2738.6039.6239.62733,300
Jan 29, 201938.5938.9038.1338.7238.72462,700
Jan 28, 201938.6238.6538.1038.5838.58480,200
Jan 25, 201938.1138.9137.9538.6738.671,524,000
Jan 24, 201937.8138.0337.2637.8437.84756,100
Jan 23, 201937.9738.2736.9937.8937.89595,900
Jan 22, 201938.2938.8637.5837.8137.81714,800
Jan 18, 201939.2239.7539.0339.1339.13417,500
Jan 17, 201938.4139.1638.4139.0639.06678,200
Jan 16, 201938.0038.5737.9138.4738.47307,200
Jan 15, 201937.6738.0237.5237.9937.99396,500
Jan 14, 201937.7737.8537.4337.6737.67593,200
Jan 11, 201937.7138.1537.7038.0138.01255,500
Jan 10, 201937.7738.6137.4637.9937.99560,900
Jan 09, 201938.7739.5237.4237.8437.84726,000
Jan 08, 201938.6538.8838.0238.6838.68947,800
Jan 07, 201938.3339.1037.9038.2638.26552,000
Jan 04, 201937.7038.6137.4338.2538.25650,800
Jan 03, 201937.1937.8436.6837.2537.25385,800
Jan 02, 201936.3937.5436.3637.4237.42518,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...