Liberty Media Corporation Historical Stock Prices

LMCA 
$35.47
*  
0.19
0.53%
Get LMCA Alerts
*Delayed - data as of Jan. 27, 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: 1 Year, From 27-JAN-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  35.39  35.89  35.28  35.47 523,674
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
01/23/2015 35.23 35.23 34.48 34.55 806,046
01/22/2015 34.86 35.14 34.48 35.14 766,019
01/21/2015 34.27 34.95 34.19 34.66 961,538
01/20/2015 34.62 34.74 34.23 34.44 928,616
01/16/2015 33.91 34.61 33.87 34.545 776,345
01/15/2015 34.75 34.95 33.935 34.02 932,618
01/14/2015 35.05 35.11 34 34.67 1,873,957
01/13/2015 35.46 36.18 35.13 35.33 1,497,300
01/12/2015 34.98 35.36 34.75 35.225 1,406,762
01/09/2015 35.18 35.28 34.7 34.95 1,273,411
01/08/2015 34.31 35.34 34.13 35.19 1,121,566
01/07/2015 33.74 34.28 33.49 34.07 949,418
01/06/2015 34.09 34.09 33.15 33.35 1,742,664
01/05/2015 34.64 34.81 33.97 34.08 749,991
01/02/2015 35.35 35.47 34.53 34.85 549,151
12/31/2014 35.14 35.77 34.26 35.27 566,243
12/30/2014 35.18 35.73 35.09 35.665 716,356
12/29/2014 34.57 35.27 34.565 35.12 704,520
12/26/2014 34.5 34.8 34.22 34.63 565,013
12/24/2014 34.12 34.64 34.01 34.41 369,765
12/23/2014 34.48 34.62 34.12 34.23 1,326,124
12/22/2014 34.39 34.51 34.16 34.24 1,219,541
12/19/2014 33.96 34.49 33.81 34.38 2,004,363
12/18/2014 34.38 34.38 33.82 33.96 1,411,274
12/17/2014 33.46 33.92 33.456 33.82 979,634
12/16/2014 33.55 33.97 33.42 33.45 1,157,290
12/15/2014 34.71 34.76 33.22 33.66 1,854,138
12/12/2014 34.63 34.86 34.42 34.47 1,136,245
12/11/2014 34.55 35.1 34.4 35.02 1,944,125
12/10/2014 34.78 34.97 34.36 34.53 683,361
12/09/2014 34.82 35.07 34.24 35.02 880,000
12/08/2014 35.42 35.55 34.68 34.81 1,114,274
12/05/2014 36.81 36.81 35.67 35.85 1,618,416
12/04/2014 36.62 36.67 35.76 36.6 621,107
12/03/2014 36.32 36.73 36.1 36.65 485,475
12/02/2014 36.48 36.61 36.34 36.44 691,230
12/01/2014 36.78 36.83 36.15 36.48 747,114
11/28/2014 36.7 36.8 36.39 36.77 267,847
11/26/2014 36.76 36.86 36.49 36.76 771,041
11/25/2014 36.18 36.79 36.18 36.76 886,223
11/24/2014 35.68 36.19 35.56 36.17 834,466
11/21/2014 36.39 36.39 35.58 35.66 642,386
11/20/2014 35.41 35.97 35.16 35.91 766,485
11/19/2014 36.19 36.45 35.725 35.82 781,080
11/18/2014 35.8 36.5 35.566 36.27 1,346,916
11/17/2014 35.51 35.96 35.25 35.91 1,127,601
11/14/2014 35.78 35.85 35.51 35.69 1,275,846
11/13/2014 35.64 35.97 35.435 35.87 1,439,250
11/12/2014 35.68 35.93 35.54 35.7 1,075,947
11/11/2014 35.78 36.09 35.64 35.88 1,809,666
11/10/2014 36.37 36.4475 35.59 35.82 1,437,065
11/07/2014 36.35 36.44 36.01 36.37 1,533,995
11/06/2014 35.78 36.32 35.58 36.24 2,008,701
11/05/2014 37.18 37.72 35.44 35.84 1,987,891
11/04/2014 37.111 37.203 36.4362 37.18 1,542,282
11/03/2014 36.8196 37.18 36.6279 37.1187 1,342,208
10/31/2014 36.7966 37.318 36.3366 36.8196 1,321,310
10/30/2014 35.8075 36.0682 35.704 36.0529 629,151
10/29/2014 35.9532 36.0881 35.6772 35.8842 1,714,045
10/28/2014 35.6772 36.0989 35.6618 35.9149 739,684
10/27/2014 35.6772 35.8075 35.3398 35.6772 594,762
10/24/2014 35.5161 35.6848 35.1634 35.6235 614,409
10/23/2014 34.9257 35.645 34.5117 35.3398 415,320
10/22/2014 35.4088 35.6695 34.504 34.5194 739,722
10/21/2014 34.5194 35.5621 34.182 35.4011 853,502
10/20/2014 33.6913 34.113 33.4996 34.0286 734,481
10/17/2014 32.9475 33.8829 32.7712 33.6223 952,571
10/16/2014 32.2881 33.2235 32.1616 32.6561 1,086,300
10/15/2014 32.8555 32.9437 31.437 32.8632 2,001,585
10/14/2014 32.9858 33.5456 32.8248 32.9628 774,091
10/13/2014 33.4689 33.5149 32.6791 32.7481 1,068,777
10/10/2014 34.6497 34.8567 33.6223 33.6529 1,648,106
10/09/2014 35.5775 35.6177 34.5654 34.6804 839,798
10/08/2014 35.2708 35.6695 34.8491 35.6465 1,366,735
10/07/2014 35.3935 35.8458 35.1634 35.2018 680,831
10/06/2014 36.1679 36.4209 35.5008 35.6158 574,571
10/03/2014 35.5238 35.9954 35.405 35.8842 1,231,221
10/02/2014 35.2938 35.5391 34.55 35.2784 722,774
10/01/2014 36.2292 36.3212 35.0484 35.1328 1,002,998
09/30/2014 36.1449 36.4823 36.0375 36.1755 1,056,466
09/29/2014 36.3366 36.3749 35.7998 36.0835 732,535
09/26/2014 35.8612 36.5244 35.7232 36.4669 706,571
09/25/2014 36.2139 36.2829 35.5161 35.9072 559,332
09/24/2014 36.2599 36.3442 35.6503 36.2216 872,727
09/23/2014 36.3212 36.4362 35.8535 36.1986 1,417,026
09/22/2014 37.387 37.5327 36.1986 36.3596 1,691,152
09/19/2014 37.6094 37.8087 37.3487 37.433 2,025,713
09/18/2014 37.5864 37.7091 37.456 37.5557 1,698,335
09/17/2014 37.5864 37.9007 37.4484 37.617 1,331,924
09/16/2014 37.3794 37.5634 37.2375 37.4637 912,446
09/15/2014 37.525 37.6324 37.2567 37.3333 482,670
09/12/2014 37.5097 37.6554 37.1877 37.41 882,744
09/11/2014 37.6784 37.9007 37.4944 37.5634 1,604,282
09/10/2014 37.571 37.8265 37.4177 37.7321 862,028
09/09/2014 37.8931 37.9238 37.3794 37.4944 709,150
09/08/2014 37.9007 38.2147 37.5557 37.7551 978,486
09/05/2014 37.7704 37.9391 37.5404 37.594 725,211
09/04/2014 37.9468 38.2918 37.7627 37.7781 521,845
09/03/2014 37.9544 38.2305 37.7934 37.9621 842,122
09/02/2014 37.7091 37.9314 37.4177 37.8854 570,103
08/29/2014 37.6094 37.7857 37.4177 37.7474 476,147
08/28/2014 37.3717 37.7397 37.3717 37.617 545,730
08/27/2014 37.3103 37.8087 37.2337 37.4867 724,875
08/26/2014 37.617 37.617 37.18 37.2567 544,151
08/25/2014 37.8854 37.8854 37.3564 37.479 501,821
08/22/2014 37.8394 38.0158 37.525 37.617 460,753
08/21/2014 37.7244 37.8547 37.594 37.8241 647,635
08/20/2014 37.387 37.8011 37.3142 37.7167 494,033
08/19/2014 37.571 37.7627 37.341 37.4484 747,969
08/18/2014 37.6861 37.8471 37.5557 37.6554 649,028
08/15/2014 37.4637 37.6707 37.18 37.6247 1,244,096
08/14/2014 36.3826 37.2797 36.1909 37.2183 2,088,574
08/13/2014 35.6618 35.9072 35.5238 35.8458 827,859
08/12/2014 35.5698 35.7998 35.4625 35.6618 363,261
08/11/2014 35.8305 35.8305 35.5851 35.7615 493,912
08/08/2014 35.3014 35.7078 35.2094 35.6542 840,434
08/07/2014 35.5391 35.6925 35.2094 35.3628 732,096
08/06/2014 35.5085 35.6925 35.3475 35.5253 924,011
08/05/2014 35.8075 35.9609 35.4395 35.6235 1,245,102
08/04/2014 35.6695 35.9991 35.612 35.8075 1,551,884
08/01/2014 35.9915 36.2216 35.5391 35.7922 1,079,711
07/31/2014 36.9423 37.0727 35.8765 36.0759 1,192,911
07/30/2014 37.0343 37.1742 36.7276 37.1033 746,889
07/29/2014 37.0036 37.502 36.927 36.9653 1,150,730
07/28/2014 37.088 37.2337 36.766 36.789 667,163
07/25/2014 37.548 37.571 36.858 37.0036 1,769,179
07/24/2014 37.8777 38.1768 37.2873 37.525 3,092,730
07/23/2014 37.6553 37.9796 37.4515 37.8777 1,023,247
07/22/2014 37.8885 38.127 37.6687 37.7437 721,249
07/21/2014 37.6472 37.926 37.5052 37.8295 846,365
07/18/2014 37.6606 38.2691 37.3229 37.8322 1,454,966
07/17/2014 37.5266 37.8134 37.4623 37.7249 1,310,212
07/16/2014 37.3524 37.7973 37.2526 37.5534 1,643,114
07/15/2014 36.701 37.079 36.4598 37.0441 835,823
07/14/2014 36.9503 36.9905 36.4973 36.8109 812,262
07/11/2014 37.0012 37.0012 36.4169 36.7653 763,766
07/10/2014 36.374 37.0066 36.2319 37.0012 631,542
07/09/2014 36.449 36.8002 36.3713 36.7653 418,382
07/08/2014 36.8913 37.1084 35.8995 36.2507 704,816
07/07/2014 37.4006 37.473 36.7975 36.9101 515,830
07/03/2014 37.4542 37.6338 37.079 37.3256 350,364
07/02/2014 36.8592 37.792 36.8592 37.2505 843,896
07/01/2014 36.5831 36.7895 36.4544 36.4919 550,527
06/30/2014 36.0604 36.6662 36.0523 36.6367 998,264
06/27/2014 35.9264 36.2587 35.7548 36.1542 755,680
06/26/2014 35.8567 35.98 35.5591 35.9103 461,493
06/25/2014 35.6932 35.9666 35.5162 35.8272 546,484
06/24/2014 35.669 35.9719 35.6369 35.6476 785,185
06/23/2014 35.5002 35.9478 35.4519 35.8379 555,687
06/20/2014 35.8888 35.9398 35.4144 35.5779 778,049
06/19/2014 35.8084 35.9264 35.6503 35.7896 526,217
06/18/2014 35.1142 35.8942 35.1142 35.8352 807,202
06/17/2014 35.007 35.3501 34.844 35.208 719,191
06/16/2014 34.8622 35.208 34.7909 35.082 801,891
06/13/2014 35.1973 35.3501 34.9024 35.015 457,341
06/12/2014 35.6047 35.6047 35.023 35.1785 634,850
06/11/2014 35.0311 35.4492 35.0263 35.3018 676,962
06/10/2014 35.342 35.3929 35.0311 35.1892 1,512,687
06/09/2014 35.1678 35.602 35.0981 35.4492 595,423
06/06/2014 35.342 35.3554 35.0954 35.2375 703,238
06/05/2014 35.1865 35.4358 34.8488 35.2482 777,719
06/04/2014 34.6424 35.267 34.5137 35.1785 1,190,100
06/03/2014 34.4038 34.8381 34.2377 34.7764 1,451,533
06/02/2014 34.0768 34.5459 34.0473 34.4441 821,789
05/30/2014 34.4843 34.4843 33.9669 34.0768 1,427,635
05/29/2014 34.1438 34.4092 33.9321 34.3261 1,659,341
05/28/2014 34.2135 34.4146 34.0259 34.1251 1,043,817
05/27/2014 34.2725 34.2832 33.9911 34.1358 627,498
05/23/2014 33.9669 34.0795 33.4804 33.9696 1,172,607
05/22/2014 33.4978 34.176 33.2787 33.7444 998,572
05/21/2014 33.7176 33.9937 33.329 33.6104 975,029
05/20/2014 33.4818 33.7418 33.2405 33.5166 727,786
05/19/2014 33.018 33.5059 33.0154 33.463 912,659
05/16/2014 33.2378 33.4067 32.8947 33.3397 794,074
05/15/2014 33.7793 33.9428 32.9993 33.3183 956,768
05/14/2014 34.5003 34.5003 33.6319 33.723 1,131,393
05/13/2014 34.9212 35.141 34.4548 34.5271 930,685
05/12/2014 34.9051 34.9587 34.5513 34.7121 589,379
05/09/2014 34.5781 35.0947 34.4682 34.6773 520,600
05/08/2014 34.8488 35.5618 34.5593 34.8166 646,228
05/07/2014 35.0338 35.0338 34.5781 34.9694 541,441
05/06/2014 35.2536 35.2616 34.7416 35.015 395,596
05/05/2014 34.9399 35.3259 34.629 35.2643 192,123
05/02/2014 35.409 35.4841 34.8032 35.1276 461,320
05/01/2014 34.637 35.2603 34.5405 35.0364 358,487
04/30/2014 34.0715 34.7738 33.8865 34.7684 474,081
04/29/2014 34.4816 34.7416 34.1438 34.2537 471,418
04/28/2014 34.2886 34.8826 34.0473 34.3904 1,092,300
04/25/2014 34.3073 34.4441 33.9026 33.9884 549,429
04/24/2014 34.5003 34.8461 34.0045 34.5727 446,242
04/23/2014 34.4575 34.6746 34.2752 34.4172 605,230
04/22/2014 33.9696 34.6585 33.6426 34.5164 882,670
04/21/2014 33.3799 34.0393 33.3799 33.8195 458,150
04/17/2014 33.8302 34.0071 33.4174 33.4416 639,173
04/16/2014 33.5032 33.9669 33.2928 33.9642 446,316
04/15/2014 33.6292 33.6667 32.9028 33.3531 775,190
04/14/2014 33.9723 34.1513 33.2084 33.5032 695,711
04/11/2014 33.1092 33.8624 33.1092 33.6372 876,762
04/10/2014 33.5649 33.8543 33.1494 33.3477 1,235,290
04/09/2014 33.278 33.857 33.1078 33.7364 597,263
04/08/2014 33.2325 33.4201 32.8519 33.1253 630,844
04/07/2014 34.2109 34.5245 33.0341 33.3156 818,216
04/04/2014 35.074 35.1678 34.0125 34.2645 728,811
04/03/2014 35.8701 36.047 34.8568 34.9533 630,874
04/02/2014 35.3527 35.9639 35.2133 35.7226 2,616,590
04/01/2014 34.8488 35.476 34.8461 35.3152 568,791
03/31/2014 34.948 35.4331 34.5781 35.0418 964,828
03/28/2014 34.4172 35.2241 34.3127 34.7041 617,460
03/27/2014 34.6933 34.9292 34.3422 34.4494 1,031,280
03/26/2014 35.1142 35.49 34.6746 34.7121 757,322
03/25/2014 35.9719 36.2453 34.7469 35.0016 1,102,502
03/24/2014 36.8752 36.9101 35.5564 35.7425 2,258,876
03/21/2014 36.76 37.2023 36.6206 36.7466 1,141,223
03/20/2014 36.6152 36.9825 36.5509 36.6501 631,149
03/19/2014 36.3954 37.0495 36.2936 36.9932 872,349
03/18/2014 36.2909 36.5027 35.9826 36.382 624,352
03/17/2014 36.2989 36.6367 36.0925 36.1462 663,369
03/14/2014 36.2051 36.9798 35.921 36.2534 4,452,537
03/13/2014 34.4655 34.8006 33.6908 33.8115 680,299
03/12/2014 34.3744 34.8917 33.9669 34.3663 761,900
03/11/2014 35.3849 35.669 34.6263 34.7121 702,642
03/10/2014 35.6905 36.0604 35.0954 35.3474 490,214
03/07/2014 36.3472 36.6072 35.6288 35.7521 336,317
03/06/2014 36.1301 36.3391 35.8701 36.0684 638,318
03/05/2014 36.2641 36.6179 36.1703 36.181 808,914
03/04/2014 36.5161 36.902 36.2373 36.2641 1,074,897
03/03/2014 36.307 36.7117 35.929 36.2346 543,487
02/28/2014 37.2451 37.2451 36.3874 36.7653 799,605
02/27/2014 36.0228 36.5134 35.8647 36.4812 510,112
02/26/2014 36.3204 36.3767 35.7655 36.0014 495,327
02/25/2014 36.5241 36.5321 36.0872 36.1864 443,427
02/24/2014 36.4276 36.6099 36.3205 36.3713 598,954
02/21/2014 36.5938 36.961 36.24 36.4196 866,856
02/20/2014 36.3043 36.7895 36.189 36.5831 826,532
02/19/2014 36.366 36.642 36.0497 36.2426 833,937
02/18/2014 36.5241 36.6572 36.1301 36.3767 543,459
02/14/2014 35.5511 36.315 35.5189 36.2534 828,187
02/13/2014 34.3395 35.7789 34.3395 35.7548 2,215,935
02/12/2014 35.3206 35.8218 35.133 35.6503 715,860
02/11/2014 34.637 35.6856 34.5781 35.342 926,521
02/10/2014 34.8461 35.023 34.5513 34.6826 642,648
02/07/2014 34.7443 35.074 34.2564 34.7389 1,170,773
02/06/2014 34.2001 34.6102 34.0366 34.5674 1,116,496
02/05/2014 34.6102 34.6156 33.8597 34.0849 1,866,430
02/04/2014 34.9721 35.0338 34.2859 34.8086 993,942
02/03/2014 35.2589 35.543 34.2082 34.7282 893,901
01/31/2014 34.9078 35.631 34.7791 35.2817 815,801
01/30/2014 35.996 36.055 35.3661 35.4224 1,094,728
01/29/2014 35.8245 36.3365 35.2777 35.6556 1,561,991
01/28/2014 36.0363 36.2882 35.6637 36.0523 1,174,362
01/27/2014 35.9585 36.2802 35.3286 36.0443 1,165,563
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?