Historical Stock Prices

LMCB 
$37.2
*  
unch
unch
Get LMCB Alerts
*Delayed - data as of Nov. 21, 2014  -  Find a broker to begin trading LMCB 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 for next time

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

Results for: 1 Year, From 21-NOV-2013 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 37.2 37.2 37.2 37.2 00
11/20/2014 37.2 37.2 37.2 37.2 00
11/19/2014 37.2 37.2 37.2 37.2 00
11/18/2014 37.2 37.2 37.2 37.2 235
11/17/2014 37.11 37.17 37.11 37.17 364
11/14/2014 40.45 40.45 37.62 38.75 6,379
11/13/2014 40.4 41.14 36.93 38.5 31,604
11/04/2014 40.0088 40.4 40.0088 40.4 452
11/03/2014 40.3667 40.3667 40.3667 40.3667 100
10/31/2014 38.9351 38.9351 38.9351 38.9351 00
10/30/2014 38.9351 38.9351 38.9351 38.9351 00
10/29/2014 38.9351 38.9351 38.9351 38.9351 00
10/28/2014 38.5523 40.1253 38.5523 38.9351 740
10/27/2014 39.5344 39.5344 39.5344 39.5344 00
10/24/2014 39.5344 39.5344 39.5344 39.5344 00
10/23/2014 39.5344 39.5344 39.5344 39.5344 00
10/22/2014 39.5344 39.5344 39.4928 39.5344 300
10/21/2014 39.7923 39.7923 39.7923 39.7923 00
10/20/2014 39.7923 39.7923 39.7923 39.7923 00
10/17/2014 39.7923 39.7923 39.7923 39.7923 00
10/16/2014 39.7923 39.7923 39.7923 39.7923 00
10/15/2014 39.7923 39.7923 39.7923 39.7923 00
10/14/2014 39.7923 39.7923 39.7923 39.7923 00
10/13/2014 39.7923 39.7923 39.7923 39.7923 00
10/10/2014 39.7923 39.7923 39.7923 39.7923 00
10/09/2014 39.7923 39.7923 39.7923 39.7923 00
10/08/2014 39.7923 39.7923 39.7923 39.7923 300
10/07/2014 38.4525 38.4525 38.4525 38.4525 00
10/06/2014 38.4525 38.4525 38.4525 38.4525 00
10/03/2014 38.4525 38.4525 38.4525 38.4525 00
10/02/2014 39.6925 39.6925 38.4525 38.4525 418
10/01/2014 40.0047 40.0047 38.7604 38.8436 608
09/30/2014 39.1848 39.9506 39.1848 39.9506 1,704
09/29/2014 39.7425 39.7425 39.7425 39.7425 00
09/26/2014 39.7425 39.7425 39.7425 39.7425 00
09/25/2014 39.7425 39.7425 39.7425 39.7425 500
09/24/2014 38.7104 38.7104 38.7104 38.7104 00
09/23/2014 39.2514 39.2514 38.7104 38.7104 400
09/22/2014 45.8017 45.8017 41.2906 41.2989 676
09/19/2014 41.2073 41.2073 41.2073 41.2073 200
09/18/2014 40.6663 40.6663 40.6663 40.6663 00
09/17/2014 40.6663 40.6663 40.6663 40.6663 00
09/16/2014 40.6663 40.6663 40.6663 40.6663 00
09/15/2014 40.6663 40.6663 40.6663 40.6663 100
09/12/2014 42.0313 42.0313 42.0313 42.0313 00
09/11/2014 41.8357 42.0313 41.199 42.0313 459
09/10/2014 40.7912 40.7912 40.7912 40.7912 100
09/09/2014 41.0658 41.0658 41.0658 41.0658 00
09/08/2014 41.0991 41.0991 40.9743 41.0658 1,742
09/05/2014 42.0813 42.0813 42.0813 42.0813 00
09/04/2014 42.0813 42.0813 42.0813 42.0813 00
09/03/2014 42.0813 42.0813 42.0813 42.0813 301
09/02/2014 41.5403 41.5403 41.5403 41.5403 130
08/29/2014 40.9743 40.9743 40.9743 40.9743 00
08/28/2014 40.9743 40.9743 40.9743 40.9743 00
08/27/2014 40.9743 40.9743 40.9743 40.9743 150
08/26/2014 40.8911 40.8911 40.8911 40.8911 00
08/25/2014 40.8911 40.8911 40.8911 40.8911 184
08/22/2014 41.224 41.224 41.224 41.224 00
08/21/2014 41.224 41.224 41.224 41.224 150
08/20/2014 41.0991 41.0991 41.0991 41.0991 00
08/19/2014 41.0991 41.0991 41.0991 41.0991 00
08/18/2014 41.0991 41.0991 41.0991 41.0991 00
08/15/2014 40.9026 42.1811 40.9026 41.0991 1,100
08/14/2014 38.9351 38.9351 38.9351 38.9351 00
08/13/2014 38.9351 38.9351 38.9351 38.9351 00
08/12/2014 38.9351 38.9351 38.9351 38.9351 378
08/11/2014 40.1545 40.1545 40.1545 40.1545 00
08/08/2014 40.1545 40.1545 40.1545 40.1545 00
08/07/2014 38.7021 40.1545 38.494 40.1545 400
08/06/2014 40.1337 40.1337 40.1337 40.1337 00
08/05/2014 40.1337 40.1337 40.1337 40.1337 175
08/04/2014 39.0442 39.9839 39.0433 39.2159 911
08/01/2014 40.1212 40.1212 40.1212 40.1212 00
07/31/2014 41.149 41.149 40.1212 40.1212 739
07/30/2014 40.7829 40.7829 40.7829 40.7829 100
07/29/2014 41.0825 41.0825 41.0825 41.0825 00
07/28/2014 41.0825 41.0825 41.0825 41.0825 00
07/25/2014 41.0825 41.0825 41.0825 41.0825 400
07/24/2014 43.1799 43.1799 40.7912 41.6068 3,779
07/23/2014 43.1799 43.1799 43.1799 43.1799 00
07/22/2014 43.1799 43.1799 43.1799 43.1799 100
07/21/2014 42.7421 42.7421 42.7421 42.7421 00
07/18/2014 42.7421 42.7421 42.7421 42.7421 00
07/17/2014 42.2891 42.7421 42.2891 42.7421 354
07/16/2014 42.1079 42.6047 42.0959 42.6047 1,400
07/15/2014 41.6701 41.8714 41.6701 41.8422 375
07/14/2014 41.4587 41.4587 41.4587 41.4587 00
07/11/2014 41.4497 41.4587 41.4497 41.4587 500
07/10/2014 41.5161 41.5161 41.5161 41.5161 00
07/09/2014 41.5161 41.5161 41.5161 41.5161 00
07/08/2014 41.5161 41.5161 41.3531 41.5161 800
07/07/2014 42.274 42.274 42.274 42.274 313
07/03/2014 42.274 42.274 42.274 42.274 222
07/02/2014 42.7677 42.7677 42.7677 42.7677 100
07/01/2014 41.6444 41.6444 41.4134 41.4134 200
06/30/2014 40.8005 41.5705 40.8005 41.2262 808
06/27/2014 40.5438 40.5438 40.5438 40.5438 00
06/26/2014 40.5438 40.5438 40.5438 40.5438 00
06/25/2014 41.1507 41.1507 40.5438 40.5438 300
06/24/2014 40.6706 40.6706 40.6223 40.6314 1,301
06/23/2014 40.2992 40.2992 40.2992 40.2992 00
06/20/2014 40.2992 40.2992 40.2992 40.2992 198
06/19/2014 40.4834 40.4834 40.4834 40.4834 1,000
06/18/2014 39.964 40.4653 39.964 40.4653 1,800
06/17/2014 39.3209 39.3209 39.3209 39.3209 100
06/16/2014 39.3269 39.5709 39.3269 39.5709 1,140
06/13/2014 39.8916 39.8916 39.4719 39.5504 1,978
06/12/2014 39.4749 39.4749 39.4749 39.4749 00
06/11/2014 39.4749 39.4749 39.4749 39.4749 00
06/10/2014 39.4749 39.4749 39.4749 39.4749 00
06/09/2014 39.4749 39.4749 39.4749 39.4749 00
06/06/2014 39.4749 39.4749 39.4749 39.4749 100
06/05/2014 39.3964 39.3964 39.3964 39.3964 440
06/04/2014 37.4789 37.4789 37.4789 37.4789 00
06/03/2014 37.4789 37.4789 37.4789 37.4789 00
06/02/2014 37.4789 37.4789 37.4789 37.4789 00
05/30/2014 37.4789 37.4789 37.4789 37.4789 00
05/29/2014 37.4789 37.4789 37.4789 37.4789 00
05/28/2014 37.4789 37.4789 37.4789 37.4789 00
05/27/2014 37.4789 37.4789 37.4789 37.4789 00
05/23/2014 37.4789 37.4789 37.4789 37.4789 00
05/22/2014 37.4789 37.4789 37.4789 37.4789 00
05/21/2014 37.4789 37.4789 37.4789 37.4789 00
05/20/2014 37.4789 37.4789 37.4789 37.4789 00
05/19/2014 37.4789 37.4789 37.4789 37.4789 200
05/16/2014 38.8076 38.8076 38.8076 38.8076 00
05/15/2014 38.8076 38.8076 38.8076 38.8076 00
05/14/2014 38.8076 38.8076 38.8076 38.8076 00
05/13/2014 39.4809 39.4809 38.8076 38.8076 706
05/12/2014 39.6289 39.6289 39.6289 39.6289 00
05/09/2014 39.6289 39.6289 39.6289 39.6289 00
05/08/2014 39.6289 39.6289 39.6289 39.6289 00
05/07/2014 39.6289 39.6289 39.6289 39.6289 00
05/06/2014 39.6289 39.6289 39.6289 39.6289 00
05/05/2014 39.6289 39.6289 39.6289 39.6289 00
05/02/2014 39.6168 39.6289 39.6168 39.6289 301
05/01/2014 38.1614 38.1614 38.1614 38.1614 00
04/30/2014 38.1614 38.1614 38.1614 38.1614 00
04/29/2014 38.1614 38.1614 38.1614 38.1614 00
04/28/2014 38.1614 38.1614 38.1614 38.1614 00
04/25/2014 38.1614 38.1614 38.1614 38.1614 00
04/24/2014 38.1614 38.1614 38.1614 38.1614 00
04/23/2014 38.1614 38.1614 38.1614 38.1614 00
04/22/2014 38.1614 38.1614 38.1614 38.1614 00
04/21/2014 38.1614 38.1614 38.1614 38.1614 00
04/17/2014 38.1614 38.1614 38.1614 38.1614 00
04/16/2014 37.8141 38.1704 37.8141 38.1614 618
04/15/2014 37.9681 37.9681 37.9681 37.9681 00
04/14/2014 37.9681 37.9681 37.9681 37.9681 00
04/11/2014 37.9681 37.9681 37.9681 37.9681 00
04/10/2014 37.9681 37.9681 37.9681 37.9681 00
04/09/2014 37.9681 37.9681 37.9681 37.9681 130
04/08/2014 37.2102 37.2736 37.2102 37.2736 201
04/07/2014 40.3657 40.3657 40.3657 40.3657 00
04/04/2014 40.3657 40.3657 40.3657 40.3657 00
04/03/2014 40.3657 40.3657 40.3657 40.3657 00
04/02/2014 39.8584 40.3657 39.8584 40.3657 450
04/01/2014 39.5655 39.5655 39.5655 39.5655 00
03/31/2014 39.1793 39.5655 38.9736 39.5655 841
03/28/2014 41.2896 41.2896 41.2896 41.2896 00
03/27/2014 41.2896 41.2896 41.2896 41.2896 00
03/26/2014 41.2896 41.2896 41.2896 41.2896 00
03/25/2014 41.2896 41.2896 41.2896 41.2896 00
03/24/2014 41.2836 41.2896 41.2745 41.2896 742
03/21/2014 41.6826 41.6826 41.6826 41.6826 633
03/20/2014 40.8669 40.8669 40.8669 40.8669 00
03/19/2014 40.8669 40.8669 40.8669 40.8669 00
03/18/2014 40.8669 40.8669 40.8669 40.8669 00
03/17/2014 40.8669 40.8669 40.8669 40.8669 00
03/14/2014 41.3591 41.5342 40.8609 40.8669 6,819
03/13/2014 38.1976 38.1976 38.1976 38.1976 101
03/12/2014 38.7743 38.7743 38.7019 38.7019 262
03/11/2014 39.4084 39.4507 39.4084 39.4507 201
03/10/2014 39.8523 39.8523 39.8523 39.8523 104
03/07/2014 40.263 40.263 40.263 40.263 170
03/06/2014 40.9967 40.9967 40.9967 40.9967 00
03/05/2014 40.9967 40.9967 40.9967 40.9967 137
03/04/2014 41.3832 41.8211 41.3832 41.8211 300
03/03/2014 40.888 40.888 40.888 40.888 100
02/28/2014 41.2232 41.2232 41.2232 41.2232 100
02/27/2014 40.9122 40.9122 40.9001 40.9001 1,100
02/26/2014 41.0028 41.0028 41.0028 41.0028 00
02/25/2014 41.0028 41.0028 41.0028 41.0028 00
02/24/2014 41.0028 41.0028 41.0028 41.0028 00
02/21/2014 41.0028 41.0028 41.0028 41.0028 235
02/20/2014 40.7159 40.7159 40.7159 40.7159 00
02/19/2014 40.7159 40.7159 40.7159 40.7159 00
02/18/2014 40.7461 41.2202 40.7159 40.7159 300
02/14/2014 41.3078 41.3078 41.0813 41.0813 200
02/13/2014 39.2997 39.6712 39.2514 39.6712 600
02/12/2014 38.9102 38.9102 38.9102 38.9102 00
02/11/2014 38.9102 38.9102 38.9102 38.9102 00
02/10/2014 38.9102 38.9102 38.9102 38.9102 00
02/07/2014 38.9102 38.9102 38.8076 38.9102 309
02/06/2014 38.8374 38.8374 38.8374 38.8374 00
02/05/2014 38.8374 38.8374 38.8374 38.8374 00
02/04/2014 38.8374 38.8374 38.8374 38.8374 242
02/03/2014 40.1784 40.1784 40.1784 40.1784 00
01/31/2014 40.1784 40.1784 40.1784 40.1784 00
01/30/2014 40.1784 40.1784 40.1784 40.1784 00
01/29/2014 40.1784 40.1784 40.1784 40.1784 151
01/28/2014 40.6435 40.6435 40.6435 40.6435 100
01/27/2014 41.2534 41.2534 41.2534 41.2534 00
01/24/2014 41.2534 41.2534 41.2534 41.2534 00
01/23/2014 41.2534 41.2534 41.2534 41.2534 101
01/22/2014 41.1357 41.1357 41.1357 41.1357 00
01/21/2014 41.1357 41.1357 41.1357 41.1357 00
01/17/2014 41.1357 41.1357 41.1357 41.1357 00
01/16/2014 41.1357 41.1357 41.1357 41.1357 00
01/15/2014 41.1356 41.1357 41.1356 41.1357 490
01/14/2014 40.7522 40.7522 40.7522 40.7522 178
01/13/2014 41.5916 41.5916 41.5916 41.5916 00
01/10/2014 41.6007 41.6007 41.5916 41.5916 284
01/09/2014 42.0204 42.0355 42.0204 42.0355 443
01/08/2014 42.6575 42.8115 42.6575 42.8115 260
01/07/2014 42.6484 43.0863 42.6364 43.0863 752
01/06/2014 43.8895 43.8895 43.8895 43.8895 00
01/03/2014 43.8895 43.8895 43.8895 43.8895 227
01/02/2014 44.1009 44.1009 44.1009 44.1009 00
12/31/2013 44.1492 44.1492 44.1009 44.1009 202
12/30/2013 44.3485 44.3485 44.3485 44.3485 100
12/27/2013 43.654 43.654 43.654 43.654 00
12/26/2013 43.654 43.654 43.654 43.654 100
12/24/2013 43.6117 43.6117 43.6117 43.6117 00
12/23/2013 44.119 44.119 43.6117 43.6117 465
12/20/2013 43.0863 43.0863 43.0863 43.0863 00
12/19/2013 43.0863 43.0863 43.0863 43.0863 277
12/18/2013 44.0193 44.0193 44.0193 44.0193 00
12/17/2013 44.0193 44.0193 44.0193 44.0193 111
12/16/2013 44.6806 44.6806 44.6806 44.6806 100
12/13/2013 45.4385 45.4385 45.4385 45.4385 00
12/12/2013 45.4385 45.4385 45.4385 45.4385 00
12/11/2013 45.4385 45.4385 45.4385 45.4385 00
12/10/2013 45.4325 45.4385 45.4265 45.4385 702
12/09/2013 45.0762 45.0762 45.0762 45.0762 00
12/06/2013 44.7138 45.0792 44.7138 45.0762 1,200
12/05/2013 44.4572 44.4572 44.116 44.116 1,100
12/04/2013 45.043 45.043 45.043 45.043 100
12/03/2013 46.4229 46.4229 45.9126 45.9126 700
12/02/2013 45.9368 46.4105 45.9368 46.4105 400
11/29/2013 46.589 46.589 46.589 46.589 00
11/27/2013 46.589 46.589 46.589 46.589 101
11/26/2013 45.7707 46.6011 45.7707 46.6011 200
11/25/2013 45.4899 45.8432 45.4899 45.8432 400
11/22/2013 44.1854 45.2332 44.1854 45.2332 200
11/21/2013 43.962 43.962 43.7295 43.7295 200
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?