Liberty Media Corporation Historical Stock Prices

LMCA 
$36.93
*  
0.32
0.86%
Get LMCA Alerts
*Delayed - data as of Sep. 1, 2015 10:12 ET  -  Find a broker to begin trading LMCA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    LMCA Real Time
 
 
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 31-AUG-2014 TO 31-AUG-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.
10:12  36.70  37.50  36.6897  36.93 233,760
08/31/2015 37.37 37.54 36.94 37.25 1,339,128
08/28/2015 36.95 37.48 36.79 37.38 801,272
08/27/2015 36.52 37.29 36.28 37.12 1,000,018
08/26/2015 35.79 36.21 35.13 36.15 1,663,667
08/25/2015 35.56 35.87 34.95 34.96 2,450,970
08/24/2015 34 35.7 32.67 34.72 2,583,468
08/21/2015 36.67 36.935 36.05 36.05 1,575,190
08/20/2015 37.91 38.03 37.1 37.13 857,975
08/19/2015 38.3 38.6 37.92 38.16 622,334
08/18/2015 38.68 38.69 38.37 38.47 606,605
08/17/2015 38.11 38.605 37.97 38.58 519,654
08/14/2015 38.23 38.67 38.17 38.28 654,685
08/13/2015 38.49 38.66 38.28 38.43 521,979
08/12/2015 38 38.72 37.67 38.58 876,200
08/11/2015 38.31 38.65 37.87 38.03 856,781
08/10/2015 38.44 38.8 38.17 38.63 723,255
08/07/2015 38.01 38.67 37.74 38.12 1,559,565
08/06/2015 38.7 38.77 37.54 38.26 2,104,350
08/05/2015 38.2 40.5 38.2 38.55 2,063,664
08/04/2015 38.8 38.8 38.045 38.37 1,313,234
08/03/2015 37.79 38.04 37.66 38.04 847,339
07/31/2015 37.9 37.96 37.48 37.8 672,187
07/30/2015 37.28 37.87 37.11 37.7 961,793
07/29/2015 36.73 37.38 36.73 37.32 892,914
07/28/2015 36.12 36.99 35.83 36.83 2,089,635
07/27/2015 36 36.13 35.38 35.72 1,261,059
07/24/2015 36.61 36.61 35.83 36.02 592,196
07/23/2015 36.42 36.54 36.15 36.35 586,975
07/22/2015 36.29 36.6 36.29 36.44 398,714
07/21/2015 36.61 36.63 36.38 36.41 677,330
07/20/2015 36.97 36.97 36.2 36.61 576,271
07/17/2015 37.12 37.16 36.55 36.72 509,491
07/16/2015 36.98 37.22 36.81 37.06 790,078
07/15/2015 36.85 36.98 36.57 36.69 609,873
07/14/2015 36.41 36.84 36.29 36.78 949,731
07/13/2015 35.91 36.42 35.88 36.35 1,033,485
07/10/2015 35.77 36.01 35.38 35.74 1,699,966
07/09/2015 35.17 35.54 35.04 35.31 2,602,626
07/08/2015 35.66 35.77 34.789 34.98 1,038,288
07/07/2015 35.8 35.95 35.04 35.94 1,373,241
07/06/2015 36 36.11 35.64 35.785 1,024,844
07/02/2015 36.3 36.41 36.01 36.22 635,085
07/01/2015 36.44 36.45 36.135 36.31 803,155
06/30/2015 36.52 36.52 35.85 36.04 1,280,625
06/29/2015 36.97 37.13 36.115 36.14 1,438,576
06/26/2015 37.64 37.83 37.22 37.26 1,303,155
06/25/2015 37.87 38.12 37.51 37.52 902,977
06/24/2015 38.05 38.38 37.77 37.83 801,893
06/23/2015 38.49 38.66 38.08 38.2 542,571
06/22/2015 38.57 38.7996 38.4 38.42 470,439
06/19/2015 38.6 38.66 38.37 38.38 690,156
06/18/2015 38.11 38.63 37.96 38.56 508,079
06/17/2015 37.97 38.08 37.65 37.96 448,361
06/16/2015 37.95 38.06 37.74 37.87 715,798
06/15/2015 38.26 38.26 37.74 38.055 690,266
06/12/2015 38.6 38.6248 38.16 38.43 442,991
06/11/2015 39.11 39.16 38.58 38.73 614,598
06/10/2015 38.49 39.2 38.376 38.97 1,046,908
06/09/2015 38.54 38.63 38 38.395 1,042,052
06/08/2015 38.91 39.12 38.59 38.61 908,166
06/05/2015 38.63 39.19 38.49 39.05 1,142,885
06/04/2015 38.82 39.16 38.675 38.83 929,011
06/03/2015 38.43 39.01 38.31 38.96 854,692
06/02/2015 38.08 38.44 37.98 38.26 902,202
06/01/2015 38.54 38.63 38.04 38.29 912,160
05/29/2015 37.95 38.48 37.75 38.315 1,523,847
05/28/2015 38.48 38.54 38.09 38.12 865,066
05/27/2015 38.02 38.54 37.89 38.45 1,001,230
05/26/2015 37.87 38.06 37.4 37.89 903,569
05/22/2015 38.05 38.21 37.92 38.05 819,223
05/21/2015 37.68 38.22 37.68 38.03 915,743
05/20/2015 37.9 37.99 37.62 37.78 1,012,838
05/19/2015 37.81 38.1 37.81 37.85 1,005,796
05/18/2015 37.82 37.9 37.49 37.84 2,656,879
05/15/2015 37.86 38.12 37.75 37.805 1,005,103
05/14/2015 37.96 37.99 37.7 37.73 439,627
05/13/2015 37.85 37.93 37.575 37.69 546,797
05/12/2015 37.26 37.77 37.07 37.65 482,999
05/11/2015 37.81 38.04 37.45 37.49 412,838
05/08/2015 38.22 38.67 37.73 37.93 622,599
05/07/2015 38.1 38.15 37.7 38.05 422,003
05/06/2015 38.42 38.44 37.74 37.99 481,304
05/05/2015 39.05 39.16 38.29 38.33 439,522
05/04/2015 38.97 39.23 38.77 39.065 437,627
05/01/2015 38.36 38.85 38.23 38.76 402,301
04/30/2015 39.05 39.24 38.2 38.38 909,305
04/29/2015 38.7 39.28 38.7 39.16 644,931
04/28/2015 38.87 39.01 38.47 38.95 469,859
04/27/2015 39.49 39.49 38.74 38.83 628,324
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
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
*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?