Liberty Media Corporation Historical Stock Prices

LMCA 
$126.71
*  
2.28
 negative 
1.83%
Get LMCA Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    LMCA Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  124.99  126.72  124.205  126.71 446,216
04/16/2014 124.99 126.72 124.205 126.71 446,316
04/15/2014 125.46 125.6 122.75 124.43 775,190
04/14/2014 126.74 127.408 123.89 124.99 695,711
04/11/2014 123.52 126.33 123.52 125.49 876,762
04/10/2014 125.22 126.3 123.67 124.41 1,235,290
04/09/2014 124.15 126.31 123.515 125.86 597,263
04/08/2014 123.98 124.68 122.56 123.58 630,844
04/07/2014 127.63 128.8 123.24 124.29 818,216
04/04/2014 130.85 131.2 126.89 127.83 728,811
04/03/2014 133.82 134.48 130.04 130.4 630,874
04/02/2014 131.89 134.17 131.37 133.27 2,616,590
04/01/2014 130.01 132.35 130.0001 131.75 568,791
03/31/2014 130.38 132.19 129 130.73 964,828
03/28/2014 128.4 131.41 128.01 129.47 617,460
03/27/2014 129.43 130.31 128.12 128.52 1,031,280
03/26/2014 131 132.402 129.36 129.5 757,322
03/25/2014 134.2 135.22 129.63 130.58 1,102,502
03/24/2014 137.57 137.7 132.65 133.344 2,258,876
03/21/2014 137.14 138.79 136.62 137.09 1,141,223
03/20/2014 136.6 137.97 136.36 136.73 631,149
03/19/2014 135.78 138.22 135.4 138.01 872,349
03/18/2014 135.39 136.18 134.24 135.73 624,352
03/17/2014 135.42 136.68 134.65 134.85 663,369
03/14/2014 135.07 137.9599 134.01 135.25 4,452,537
03/13/2014 128.58 129.83 125.69 126.14 680,299
03/12/2014 128.24 130.17 126.72 128.21 761,900
03/11/2014 132.01 133.07 129.18 129.5 702,642
03/10/2014 133.15 134.53 130.93 131.87 490,214
03/07/2014 135.6 136.57 132.92 133.38 336,317
03/06/2014 134.79 135.57 133.82 134.56 638,318
03/05/2014 135.29 136.61 134.94 134.98 808,914
03/04/2014 136.23 137.67 135.19 135.29 1,074,897
03/03/2014 135.45 136.96 134.04 135.18 543,487
02/28/2014 138.95 138.95 135.75 137.16 799,605
02/27/2014 134.39 136.22 133.8 136.1 510,112
02/26/2014 135.5 135.71 133.43 134.31 495,327
02/25/2014 136.26 136.29 134.63 135 443,427
02/24/2014 135.9 136.58 135.5005 135.69 598,954
02/21/2014 136.52 137.89 135.2 135.87 866,856
02/20/2014 135.44 137.25 135.01 136.48 826,532
02/19/2014 135.67 136.7 134.49 135.21 833,937
02/18/2014 136.26 136.7565 134.79 135.71 543,459
02/14/2014 132.63 135.48 132.51 135.25 828,187
02/13/2014 128.11 133.48 128.11 133.39 2,215,935
02/12/2014 131.77 133.64 131.0701 133 715,860
02/11/2014 129.22 133.132 129 131.85 926,521
02/10/2014 130 130.66 128.9 129.39 642,648
02/07/2014 129.62 130.85 127.8 129.6 1,170,773
02/06/2014 127.59 129.12 126.98 128.96 1,116,496
02/05/2014 129.12 129.14 126.32 127.16 1,866,430
02/04/2014 130.47 130.7 127.91 129.86 993,942
02/03/2014 131.54 132.6 127.62 129.56 893,901
01/31/2014 130.23 132.928 129.75 131.625 815,801
01/30/2014 134.29 134.51 131.94 132.15 1,094,728
01/29/2014 133.65 135.56 131.61 133.02 1,561,991
01/28/2014 134.44 135.38 133.05 134.5 1,174,362
01/27/2014 134.15 135.35 131.8 134.47 1,165,563
01/24/2014 136.94 136.94 133.43 133.8 1,222,241
01/23/2014 136.74 137.58 135.5 137.52 816,344
01/22/2014 137.31 138.37 136.175 138.31 804,954
01/21/2014 137.9 138.49 136.38 137.13 670,822
01/17/2014 136.38 137.8 135.96 137.32 983,762
01/16/2014 136.23 137.5375 135.82 136.82 600,324
01/15/2014 136.58 137.95 135.282 136.76 929,467
01/14/2014 134.61 137.35 134.006 136.7 978,276
01/13/2014 137.38 139.13 134.63 135.2 984,895
01/10/2014 140.59 141.03 137.55 138.2 1,385,249
01/09/2014 140.92 140.92 138.73 140.06 759,517
01/08/2014 142.92 144.55 139.29 139.54 1,441,006
01/07/2014 142.8 143.448 140.28 142.71 1,851,391
01/06/2014 144.22 145.5 140.9 142.09 3,674,107
01/03/2014 144.67 146.345 144.04 145.33 493,566
01/02/2014 146 146 142.67 144.44 584,040
12/31/2013 145.96 147.52 145.69 146.292 316,573
12/30/2013 147.35 147.91 146.08 146.23 211,696
12/27/2013 145.77 146.97 144.82 146.9 270,186
12/26/2013 145.12 145.78 144.11 145.16 229,040
12/24/2013 145.26 145.46 144.2 145.37 235,692
12/23/2013 145.67 146.8825 144.12 145.26 333,646
12/20/2013 143.2 146.13 142.92 144.95 1,543,988
12/19/2013 144.78 145.99 142.32 143.27 976,360
12/18/2013 144.93 146.48 139.34 145.55 1,232,265
12/17/2013 146.33 146.77 144.88 145.06 504,829
12/16/2013 147.62 148.57 146 146.65 426,127
12/13/2013 148.49 148.95 146.53 147.02 499,633
12/12/2013 147.05 149.24 146.15 147.43 785,033
12/11/2013 150.15 150.98 147.25 147.81 815,138
12/10/2013 148.5 150.96 147.99 150.08 526,102
12/09/2013 148.75 150.8 147.956 149.3 487,543
12/06/2013 149.04 149.89 146.71 149.03 767,389
12/05/2013 148.7 149.63 146.1 147.49 572,658
12/04/2013 151.02 151.905 148 149.29 721,227
12/03/2013 152.73 154.69 151.2475 151.85 741,033
12/02/2013 153.23 153.404 151.04 153.25 512,121
11/29/2013 154.54 154.88 152.66 153.46 279,598
11/27/2013 154.18 155.9 153.71 154.26 507,854
11/26/2013 151.52 154.76 151.06 154.41 830,259
11/25/2013 150.95 152.95 150.005 151.46 559,253
11/22/2013 145.73 151.26 145.01 149.93 1,171,063
11/21/2013 144.36 146.977 143 144.81 585,049
11/20/2013 144.78 144.96 143.66 143.97 663,002
11/19/2013 146.33 147.51 144.08 144.44 448,419
11/18/2013 150.63 152.025 147.49 147.5 527,133
11/15/2013 149.53 151.11 147.65 150.65 586,203
11/14/2013 150.61 150.89 148.73 149.7 452,991
11/13/2013 147.5 150.82 146.43 150.18 962,583
11/12/2013 148.06 148.71 146.78 148.03 1,440,239
11/11/2013 149.71 151.04 148.41 148.5 276,608
11/08/2013 147.79 149.98 147.79 149.44 309,849
11/07/2013 149.97 150.74 146.84 147.5 688,810
11/06/2013 152.46 154.2 149.07 150.1 500,852
11/05/2013 153.89 153.95 150.89 152.09 525,193
11/04/2013 156.38 156.38 153.08 154.03 654,013
11/01/2013 154.03 157.14 152.64 156.57 646,282
10/31/2013 150.72 153.29 149.43 152.91 625,702
10/30/2013 151.34 152.38 149.88 151.11 395,817
10/29/2013 150.84 151.69 149.56 150.53 847,880
10/28/2013 151.25 151.28 149.98 150.154 1,009,086
10/25/2013 156.48 156.7728 149.26 151.38 1,278,528
10/24/2013 152.84 156.2 150.1 154.11 721,141
10/23/2013 158.1 159.11 155.98 156.35 494,794
10/22/2013 157.42 159.33 155.56 157.734 962,327
10/21/2013 154.96 157.38 154.84 157 371,931
10/18/2013 155.47 156.53 154.43 154.96 371,255
10/17/2013 152.55 155.65 152.0401 154.98 939,539
10/16/2013 149.75 153.34 148.75 152.72 1,112,974
10/15/2013 149.89 150.02 146.94 148.28 696,062
10/14/2013 149.12 149.85 147.37 149.66 885,353
10/11/2013 146.11 153.51 145.72 149.226 2,772,851
10/10/2013 145 148.89 145 146.08 873,264
10/09/2013 145.5 145.986 143.01 143.31 562,022
10/08/2013 147.57 148.54 144.08 145.27 630,227
10/07/2013 145.84 148.13 143.19 147.72 457,816
10/04/2013 146.91 148.34 146.51 147.2 632,891
10/03/2013 149.27 149.66 145.44 147.06 377,122
10/02/2013 148.28 149.29 146.64 149.04 182,526
10/01/2013 147.56 149.89 147.56 148.57 351,410
09/30/2013 146.66 148.56 146.16 147.15 508,053
09/27/2013 146.74 149.41 145.95 149.02 505,791
09/26/2013 146.37 148.54 144.78 148.01 691,601
09/25/2013 145.35 145.7973 143.23 145.33 509,713
09/24/2013 146.14 148.09 144.72 145.01 388,624
09/23/2013 147.91 148.1 145.064 146.16 543,864
09/20/2013 149 150.8 147.85 148.3 1,010,519
09/19/2013 148.37 150.06 147.24 149.15 695,049
09/18/2013 147.66 149.46 145.72 147.99 605,165
09/17/2013 145.73 148.17 145.25 147.63 593,917
09/16/2013 147.69 148.2899 144.5 145.25 446,747
09/13/2013 144.57 147 144.33 145.16 390,458
09/12/2013 145.58 146.044 142.78 143.245 364,350
09/11/2013 145.65 146.26 144.58 145.7 617,663
09/10/2013 145.37 145.91 143.85 145.07 328,863
09/09/2013 144.68 145.35 143.26 144.244 443,846
09/06/2013 144.17 144.91 141.805 143.87 814,974
09/05/2013 142.03 144.27 140.71 143.88 726,698
09/04/2013 140.09 141.99 138.92 141.31 545,838
09/03/2013 138.37 140.675 138.01 140.36 487,268
08/30/2013 137.99 139.79 135.825 136.48 239,175
08/29/2013 136.9 138.59 136.27 137.65 346,046
08/28/2013 136.69 138.56 136.26 137.42 311,496
08/27/2013 139.09 139.98 136.2 136.64 359,854
08/26/2013 139.03 141.765 139.03 140.19 422,989
08/23/2013 139.79 141.02 137.71 138.87 302,275
08/22/2013 138.43 141.39 137.4 139.34 216,274
08/21/2013 139.37 140.2 137.9 138.25 388,633
08/20/2013 138.73 140.39 137.64 139.42 591,152
08/19/2013 140.5 142.15 137.99 138.3 500,842
08/16/2013 139.96 142.09 139 140.57 639,648
08/15/2013 141.03 142.99 138.55 140.03 382,533
08/14/2013 143.2 144.09 142.11 142.44 359,271
08/13/2013 144.99 145.222 143.13 143.88 338,004
08/12/2013 143.39 144.995 141.71 143.96 458,892
08/09/2013 144.14 145.47 141.65 143.9 409,526
08/08/2013 144.04 146.99 140.4325 144.55 273,673
08/07/2013 143.94 144.77 141.56 142.66 373,079
08/06/2013 145.49 149.018 142.47 143.95 729,825
08/05/2013 148.18 148.18 144.12 145.31 527,593
08/02/2013 144.5 148.15 143.085 147.84 1,104,727
08/01/2013 144.49 145.88 143.58 144.04 534,426
07/31/2013 144.02 145 142.73 143.73 709,528
07/30/2013 144.75 145.27 141.96 142.55 506,476
07/29/2013 144.07 145.45 143.33 144.6 553,984
07/26/2013 142.58 144.51 141.48 144.46 535,038
07/25/2013 140.24 142.98 139.95 142.77 625,390
07/24/2013 142.16 143.67 139.42 139.89 828,505
07/23/2013 141.91 143.35 140.36 141.89 582,120
07/22/2013 143.06 143.07 140.84 141.79 649,983
07/19/2013 141.72 142.77 139.84 140.64 676,626
07/18/2013 137.81 140.92 137.81 140.83 947,162
07/17/2013 140.73 140.73 137.31 138.12 710,118
07/16/2013 138.71 140 136.5801 138.7 777,990
07/15/2013 137.85 139.31 137.75 139.19 697,669
07/12/2013 136.73 138.47 136.17 137.96 847,077
07/11/2013 136.15 140.99 135.235 136.185 693,061
07/10/2013 134.42 136.71 132.6 135.06 791,863
07/09/2013 132.8 135.03 132.399 134.14 1,132,344
07/08/2013 130.82 132.44 130.09 131.91 759,438
07/05/2013 130.5 130.64 128.4 129.56 356,113
07/03/2013 128.58 130.41 127.51 129.21 313,364
07/02/2013 128.37 130.2 128.27 129.4 724,232
07/01/2013 127.35 128.55 126.37 127.67 615,847
06/28/2013 126.05 129.2 126.05 126.76 1,342,887
06/27/2013 125.59 127.79 125.265 127.13 782,675
06/26/2013 124.33 125.03 122.8901 124.36 502,561
06/25/2013 123.74 124.38 122.11 122.744 555,144
06/24/2013 122.9 123 120.39 122.33 1,022,263
06/21/2013 125.17 126.31 122.37 123.29 1,298,406
06/20/2013 127.79 127.95 123.8 125 921,221
06/19/2013 130.21 130.906 127.83 128.12 454,557
06/18/2013 127.38 130.64 127.03 130.01 683,851
06/17/2013 125.48 127.39 124.78 126.75 629,265
06/14/2013 123.78 126.7 122.95 125 963,110
06/13/2013 120.46 124.53 119.86 123.86 754,080
06/12/2013 124.41 125.16 120.13 120.85 548,648
06/11/2013 124.76 125.66 123.71 124.03 415,160
06/10/2013 128.32 128.32 125.18 125.77 517,943
06/07/2013 125.06 128.65 124.05 127.68 858,365
06/06/2013 121.06 124.78 120.14 124.73 661,618
06/05/2013 124.91 125.54 121.28 121.63 971,196
06/04/2013 124.81 126.14 123.68 124.91 4,428,219
06/03/2013 125.13 125.96 122.96 125.11 964,384
05/31/2013 124.95 125.79 123.55 124.86 1,428,597
05/30/2013 123.97 126.04 123.59 125.04 948,374
05/29/2013 124.16 125.36 122.25 123.29 1,971,067
05/28/2013 126.84 127.74 124.57 125.39 726,673
05/24/2013 122.64 125.73 122.438 125.55 422,944
05/23/2013 124.06 124.08 121.81 123.25 784,770
05/22/2013 124.42 126.05 123.47 124.12 738,256
05/21/2013 125.14 126.21 124.55 124.86 663,416
05/20/2013 127 127.2 125.1201 125.31 504,923
05/17/2013 125.62 128.455 124.71 126.2 494,251
05/16/2013 128.55 130.149 125.17 125.45 529,300
05/15/2013 124.97 129.69 124.5 126.95 670,414
05/14/2013 122.46 124.92 121.82 124.76 697,291
05/13/2013 122.3 124.57 121.84 122.57 398,397
05/10/2013 120.68 122.7 120.68 122.46 238,240
05/09/2013 121.32 123.07 119.94 121.01 337,742
05/08/2013 122.42 122.42 119.14 121.32 492,698
05/07/2013 119.64 120.552 118.84 120.15 826,644
05/06/2013 118.76 119.66 118.219 118.92 435,843
05/03/2013 117.85 118.8 117.46 118.38 221,354
05/02/2013 118.52 119.91 116.55 117.13 230,087
05/01/2013 114.84 119.99 114.35 118.25 621,361
04/30/2013 110.46 115.48 110.28 114.88 618,892
04/29/2013 111.9 112.3 110.92 111.23 246,827
04/26/2013 110.96 112.04 109.94 111.75 230,084
04/25/2013 111 111.98 110.51 110.89 214,698
04/24/2013 110.15 111.6 109.6 110.55 247,017
04/23/2013 109.99 111.14 109.24 110.47 166,577
04/22/2013 108.21 110.19 108.11 109.72 218,318
04/19/2013 109.66 110.345 108.31 108.75 194,131
04/18/2013 109.74 110.34 107.57 108.89 297,807
04/17/2013 109.56 110.79 107.6 109.39 529,406
04/16/2013 109.88 110.5 108.31 109.83 326,617
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 your brokers before you trade


Want to trade FX?