LSXMK - The Liberty SiriusXM Group

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201939.7440.0239.4539.7439.74387,300
Jul 18, 201939.4439.7439.3939.6239.62542,200
Jul 17, 201939.9339.9339.5839.6539.65312,800
Jul 16, 201939.9940.2839.8840.0040.00414,600
Jul 15, 201939.8739.9439.4039.9039.90559,300
Jul 12, 201939.6040.0839.6039.9139.91303,700
Jul 11, 201939.7840.0539.3839.5439.54476,400
Jul 10, 201939.4639.8939.1639.6839.68457,600
Jul 09, 201939.2039.6539.0339.4139.41630,800
Jul 08, 201938.9139.4238.9039.2539.25454,300
Jul 05, 201938.7639.3538.7339.1739.17284,300
Jul 03, 201938.6439.2738.6438.9738.97269,600
Jul 02, 201938.4338.7338.3538.6038.60533,200
Jul 01, 201938.2538.5538.0138.5138.51620,800
Jun 28, 201937.5738.0037.2237.9837.981,393,100
Jun 27, 201937.1437.6537.1437.5237.52783,700
Jun 26, 201937.4137.4737.1037.1437.14778,600
Jun 25, 201937.4137.4637.0037.2837.28945,600
Jun 24, 201937.5537.7536.9237.3537.35711,000
Jun 21, 201937.8037.9537.4137.6337.631,031,100
Jun 20, 201938.1538.2837.4737.9437.94673,600
Jun 19, 201937.6938.0137.4637.8737.87841,700
Jun 18, 201937.1638.0237.1637.5137.51694,900
Jun 17, 201936.6937.4236.5136.9936.99656,400
Jun 14, 201936.9337.2136.5936.7236.72563,300
Jun 13, 201936.4937.0336.2937.0137.01713,200
Jun 12, 201936.4136.5436.1336.4136.41952,500
Jun 11, 201936.4636.5436.0436.4336.43924,500
Jun 10, 201935.9436.7235.9436.2736.27756,000
Jun 07, 201935.9936.1635.6935.8035.80674,100
Jun 06, 201935.7936.0135.5435.8135.81636,400
Jun 05, 201936.3336.7135.7835.8535.85612,800
Jun 04, 201936.1136.6236.0736.3436.34695,200
Jun 03, 201936.0836.2435.4335.9135.91752,400
May 31, 201936.4836.4935.9936.1436.141,310,600
May 30, 201937.0437.4436.7336.8136.81412,700
May 29, 201937.1137.1436.6636.9436.94784,500
May 28, 201937.4137.5737.0237.3237.321,585,100
May 24, 201937.3637.8137.0237.2937.29669,600
May 23, 201937.8037.8036.5537.1837.18599,500
May 22, 201938.5238.5438.0638.0838.08633,800
May 21, 201938.3038.7138.2338.5838.58687,700
May 20, 201938.0638.5037.9638.2538.25769,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...