Historical Stock Prices

LMCA 
$39.4
*  
0.60
1.55%
Get LMCA Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading LMCA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 38.98 39.41 38.73 39.4 528,026
04/23/2015 38.69 39.09 38.4725 38.8 790,519
04/22/2015 38.73 38.73 38.1 38.6 576,437
04/21/2015 38.56 38.87 38.42 38.63 352,769
04/20/2015 38.13 38.49 38.06 38.43 615,208
04/17/2015 38.6 38.67 37.77 38.08 634,378
04/16/2015 39.37 39.37 38.77 38.95 405,330
04/15/2015 39.36 39.565 39.1 39.36 592,978
04/14/2015 39.19 39.5 38.74 39.23 618,675
04/13/2015 39.32 39.68 39.15 39.17 467,749
04/10/2015 39.47 39.58 39.34 39.39 346,253
04/09/2015 39.45 39.64 39.13 39.37 452,840
04/08/2015 39.55 39.778 39.32 39.4 496,426
04/07/2015 39.69 39.87 39.44 39.44 432,735
04/06/2015 39.28 40 39.28 39.63 1,389,393
04/02/2015 38.77 39.62 38.5704 39.48 1,276,529
04/01/2015 38.38 38.815 38.29 38.77 1,145,335
03/31/2015 39 39.01 38.5 38.55 1,132,352
03/30/2015 38.32 38.61 38.26 38.47 500,647
03/27/2015 37.97 38.25 37.84 38.04 819,882
03/26/2015 37.97 38.25 37.58 38.02 935,331
03/25/2015 39 39.15 38.08 38.095 804,995
03/24/2015 39.26 39.5 39.03 39.08 1,002,843
03/23/2015 40.05 40.13 39.45 39.5 606,554
03/20/2015 40.25 40.28 39.91 40.09 1,316,238
03/19/2015 39.55 39.97 39.15 39.94 680,914
03/18/2015 39.1 39.81 38.92 39.61 866,500
03/17/2015 39.17 39.34 39.08 39.3 929,772
03/16/2015 39.38 39.55 39.21 39.45 400,229
03/13/2015 39.4 39.56 38.82 39.1 652,345
03/12/2015 39.17 39.79 39.17 39.53 940,177
03/11/2015 38.74 39.13 38.615 39.07 664,789
03/10/2015 39.19 39.608 38.69 38.8 1,041,945
03/09/2015 39.46 39.65 39.33 39.52 443,055
03/06/2015 39.41 39.67 39 39.44 1,432,683
03/05/2015 39.67 39.98 39.3 39.66 1,491,478
03/04/2015 40.31 40.3399 39.63 39.855 1,443,557
03/03/2015 39.18 40.38 39.12 40.285 2,465,136
03/02/2015 38.56 39.35 38.51 39.27 1,334,330
02/27/2015 38.85 38.99 38.34 38.565 1,064,445
02/26/2015 38.57 39.33 38.48 38.77 1,488,082
02/25/2015 38.69 38.94 38.51 38.71 715,491
02/24/2015 38.62 39.03 38.51 38.81 635,081
02/23/2015 38.49 38.71 38.33 38.65 592,932
02/20/2015 38.67 38.74 38.02 38.5 546,890
02/19/2015 38.59 38.78 38.36 38.47 908,309
02/18/2015 38.1 38.68 37.95 38.56 1,270,384
02/17/2015 37.81 38.15 37.7 38.12 1,041,131
02/13/2015 38.08 38.44 37.91 37.97 1,233,971
02/12/2015 37.14 37.915 37.11 37.91 793,420
02/11/2015 36.73 37.06 36.68 36.96 742,412
02/10/2015 36.6 36.91 36.39 36.75 664,078
02/09/2015 36.51 36.64 36.23 36.39 1,127,316
02/06/2015 36.5 36.92 36.39 36.615 1,005,825
02/05/2015 35.79 36.53 35.71 36.49 1,050,605
02/04/2015 35.47 35.98 35.124 35.65 1,414,515
02/03/2015 34.85 35.66 34.78 35.61 1,473,994
02/02/2015 34.18 34.62 33.87 34.55 1,399,108
01/30/2015 34.14 34.45 33.855 34.05 980,707
01/29/2015 34.43 34.57 34.03 34.31 690,734
01/28/2015 35.78 35.78 34.31 34.33 723,957
01/27/2015 35.39 35.89 35.28 35.47 524,755
01/26/2015 34.79 35.69 34.51 35.66 912,948
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?