LSXMK - The Liberty SiriusXM Group

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201938.0638.5037.9638.4038.40295,974
May 17, 201938.0138.6938.0038.3638.36769,600
May 16, 201938.3738.5738.2838.2938.29726,800
May 15, 201938.5538.7338.1938.2538.25860,700
May 14, 201938.9839.5438.6638.6838.68347,900
May 13, 201939.0239.3038.7038.9738.97861,700
May 10, 201939.3339.8638.8739.7639.76583,300
May 09, 201939.1039.4138.1639.4039.40534,300
May 08, 201938.6639.4238.5939.2939.29561,100
May 07, 201939.8640.0538.5338.8538.85772,800
May 06, 201939.9840.2139.6840.0740.07478,400
May 03, 201940.0640.4940.0340.4140.41576,200
May 02, 201940.2740.4539.7740.0340.03678,600
May 01, 201940.0940.7540.0940.3440.34486,200
Apr 30, 201939.9540.2439.7840.1640.16682,600
Apr 29, 201939.8440.2639.5440.0740.07603,000
Apr 26, 201939.2640.2039.2339.8339.83771,000
Apr 25, 201939.0739.6038.7339.1339.13746,400
Apr 24, 201940.5240.7938.2038.9438.941,519,300
Apr 23, 201940.5140.8940.4340.8540.85735,000
Apr 22, 201939.8240.5539.8240.4940.49630,300
Apr 18, 201939.8140.0539.5239.9339.93624,500
Apr 17, 201939.8039.9039.4439.7839.78454,400
Apr 16, 201940.0040.0039.5739.7839.78482,000
Apr 15, 201940.3140.5539.5439.7539.75556,600
Apr 12, 201939.9140.5239.8740.4640.46760,500
Apr 11, 201939.6539.9039.6039.8039.80350,900
Apr 10, 201939.5039.6639.2839.6139.61430,100
Apr 09, 201939.4539.6239.1539.5039.50394,700
Apr 08, 201939.6039.9339.4839.6739.67648,500
Apr 05, 201940.1040.1639.6439.7439.74396,700
Apr 04, 201939.6440.0939.5140.0640.06441,700
Apr 03, 201939.4439.8039.2039.5439.54704,500
Apr 02, 201939.2239.3538.8639.3139.31687,100
Apr 01, 201938.5239.2538.4739.2139.21818,400
Mar 29, 201938.2738.2937.6338.2438.24828,500
Mar 28, 201938.0238.3137.8238.0738.07825,700
Mar 27, 201938.3938.4937.9838.0238.02462,900
Mar 26, 201938.6338.8938.0838.2638.261,008,700
Mar 25, 201938.9739.0038.0938.5238.52677,100
Mar 22, 201939.5739.5738.9639.0239.02531,200
Mar 21, 201939.7840.0939.6739.7639.76486,900
Mar 20, 201940.8340.8339.4639.8239.821,000,700
Mar 19, 201941.2241.2240.6740.8440.84954,500
Mar 18, 201941.5141.8240.9841.1141.11746,500
Mar 15, 201941.5441.8740.8541.8441.84919,100
Mar 14, 201941.1541.7941.0441.3741.37640,300
Mar 13, 201941.3741.6541.0741.2841.28924,600
Mar 12, 201941.0141.5940.7841.2541.25866,200
Mar 11, 201940.5241.0740.2640.9940.99508,500
Mar 08, 201940.2240.5540.1140.4740.47647,400
Mar 07, 201940.5540.6440.1240.5240.521,285,400
Mar 06, 201940.5240.9240.4540.5340.53713,400
Mar 05, 201940.4540.8640.1740.4640.46896,400
Mar 04, 201941.3741.4540.2140.4740.471,023,200
Mar 01, 201941.3041.6840.9941.0641.06916,400
Feb 28, 201940.2741.3840.2741.2141.211,912,700
Feb 27, 201940.2340.4639.8540.3040.30617,800
Feb 26, 201940.4440.4439.8740.3440.34872,900
Feb 25, 201940.8340.9640.3140.4240.42503,600
Feb 22, 201940.8540.9840.4840.7740.77897,800
Feb 21, 201940.4340.7240.0540.6140.61734,100
Feb 20, 201940.2840.7740.2840.4640.46737,800
Feb 19, 201940.5540.9540.2840.3540.35672,700
Feb 15, 201940.5041.0640.5040.7440.74703,800
Feb 14, 201939.8140.6739.5540.3640.361,176,000
Feb 13, 201940.2140.4739.6240.0640.061,409,400
Feb 12, 201939.8540.3639.7240.0440.041,355,600
Feb 11, 201939.7840.4439.6139.6739.67930,200
Feb 08, 201939.6040.0739.4139.7439.74787,200
Feb 07, 201940.1140.1239.2639.6539.65701,100
Feb 06, 201940.9041.0940.1340.1840.18743,300
Feb 05, 201940.8241.7140.8241.0341.03836,100
Feb 04, 201940.7041.0240.6140.9140.91875,000
Feb 01, 201939.9641.1439.9640.6740.67565,400
Jan 31, 201939.8641.3239.7639.9639.961,093,800
Jan 30, 201939.3040.5038.8239.7739.771,018,500
Jan 29, 201938.9539.0038.3338.8238.82683,400
Jan 28, 201938.6338.8538.2938.7038.70770,100
Jan 25, 201938.3339.1338.2438.8438.841,154,300
Jan 24, 201938.2638.3537.5438.1138.11756,200
Jan 23, 201938.2738.4937.2938.2238.22634,500
Jan 22, 201938.5139.0837.8838.1038.10578,900
Jan 18, 201939.5039.9339.2039.3639.36573,900
Jan 17, 201938.6939.3838.6839.2539.25789,500
Jan 16, 201938.1238.7637.9238.6938.69893,900
Jan 15, 201937.8838.2437.6938.1538.151,036,500
Jan 14, 201937.8838.2037.6837.8337.83472,800
Jan 11, 201937.9538.3537.9138.1838.18476,500
Jan 10, 201937.9638.8137.6138.2038.20741,500
Jan 09, 201939.0639.0637.7738.0838.08725,700
Jan 08, 201938.7739.1538.2338.9738.97814,700
Jan 07, 201938.4039.2938.0238.3938.391,062,200
Jan 04, 201937.8838.6337.4938.2938.29605,300
Jan 03, 201937.6637.8736.6537.4037.40662,300
Jan 02, 201936.5737.6236.5437.5237.52842,200
Dec 31, 201836.7237.1735.9536.9836.98912,400
Dec 28, 201836.8437.1635.8536.5336.531,004,500
Dec 27, 201835.9336.6035.2436.5436.541,309,100
Dec 26, 201835.4736.5234.8436.4836.48628,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...