Historical Stock Prices

LMCK 
$30.26
*  
0.22
0.73%
Get LMCK Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading LMCK 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 13-OCT-2016 TO 13-JAN-2017

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.
01/13/2017 30.19 30.595 30.02 30.26 117,957
01/12/2017 30.97 30.97 29.79 30.04 101,981
01/11/2017 30.77 31.13 30.595 31.04 86,405
01/10/2017 30.78 31.04 30.32 30.81 170,041
01/09/2017 31.15 31.5 30.26 30.66 260,310
01/06/2017 32.33 32.53 31.61 31.65 326,533
01/05/2017 31.9 32.28 31.46 32.12 145,414
01/04/2017 31.68 31.91 31.09 31.79 122,805
01/03/2017 31.59 32.05 31.29 31.5 261,171
12/30/2016 31.99 31.99 30.99 31.33 158,989
12/29/2016 31.76 32.13 31.55 31.93 64,441
12/28/2016 31.83 32.28 31.53 31.67 101,575
12/27/2016 31.42 31.89 31.42 31.71 119,019
12/23/2016 31.21 31.61 30.93 31.51 152,186
12/22/2016 31.24 31.28 30.8372 31.16 194,972
12/21/2016 31.44 31.56 30.95 31.11 186,401
12/20/2016 31.35 31.69 30.71 31.52 201,065
12/19/2016 30.95 31.99 30.95 31.12 213,728
12/16/2016 30.59 31.22 30.42 31.03 637,389
12/15/2016 30.66 31.37 30.035 30.6 446,388
12/14/2016 30 31.1823 29.89 30.53 280,073
12/13/2016 30.49 31.26 30.49 30.8 245,951
12/12/2016 31.08 31.08 30.25 30.49 320,132
12/09/2016 31.21 31.41 30.72 31.2 177,059
12/08/2016 31 31.28 30.7053 31.02 219,131
12/07/2016 31.19 31.42 30.69 31.04 244,874
12/06/2016 31.39 31.39 30.77 31.19 113,786
12/05/2016 30.64 31.74 30.64 31.24 202,544
12/02/2016 30.45 30.86 30.14 30.65 146,881
12/01/2016 31.14 31.16 30.02 30.37 172,477
11/30/2016 31.57 32.1 31.14 31.15 312,199
11/29/2016 31.54 31.9 31.27 31.43 180,426
11/28/2016 31.65 32.18 31.31 31.39 111,115
11/25/2016 31.84 32.27 31.45 31.8 58,591
11/23/2016 31.24 32.02 31.12 31.72 189,171
11/22/2016 32.15 32.46 30.92 31.31 441,928
11/21/2016 32.9 32.91 31.65 31.81 347,421
11/18/2016 32.72 33.15 32.585 32.95 354,330
11/17/2016 31.66 32.62 31.62 32.59 338,155
11/16/2016 30.9 31.96 30.9 31.52 274,935
11/15/2016 30.1 31.03 29.98 30.88 842,232
11/14/2016 29.58 30.44 29 30.1 350,078
11/11/2016 28.17 29.35 28.17 29.27 381,771
11/10/2016 28.54 28.87 27.91 28.12 410,379
11/09/2016 27.62 28.42 26.98 28.21 425,128
11/08/2016 27.7 28.16 27.53 27.86 231,020
11/07/2016 27.26 27.64 27.03 27.64 1,183,176
11/04/2016 26.74 27.43 26.56 26.87 1,730,751
11/03/2016 26.91 27.26 26.53 26.6 133,342
11/02/2016 26.66 27 26.44 26.78 221,854
11/01/2016 27.5 27.5 26.51 26.81 307,590
10/31/2016 26.68 27.5 26.68 27.41 331,055
10/28/2016 26.77 27.25 26.665 26.73 322,469
10/27/2016 27.72 27.78 26.46 26.82 361,595
10/26/2016 27.81 27.91 27.2311 27.56 333,749
10/25/2016 28.03 28.26 26.92 27.97 177,745
10/24/2016 28.2 28.44 27.94 28.09 190,279
10/21/2016 27.55 28.25 27.36 28.03 148,313
10/20/2016 27.59 27.82 27.27 27.8 534,256
10/19/2016 27.58 27.78 27.44 27.57 249,719
10/18/2016 27.85 28.12 27.56 27.58 414,216
10/17/2016 27.5 27.86 27.35 27.65 401,538
10/14/2016 27.34 27.91 26.95 27.54 694,371
10/13/2016 28.57 28.58 27.18 27.22 799,821
*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?