LMCA Historical Prices | Liberty Media Corporation Stock

BSE

1.93% NSE

2.09%

Liberty Media Corporation (LMCA)

-NasdaqGS

124.12 23 May 1:30AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
22 May, 2013	124.42	126.05	123.47	124.12	738,300	124.12
21 May, 2013	125.14	126.21	124.55	124.86	663,500	124.86
20 May, 2013	127.00	127.20	125.12	125.31	505,000	125.31
17 May, 2013	125.62	128.46	124.71	126.20	494,300	126.20
16 May, 2013	128.55	130.15	125.17	125.45	536,800	125.45
15 May, 2013	124.97	129.69	124.50	126.95	670,700	126.95
14 May, 2013	122.46	124.92	121.82	124.76	697,300	124.76
13 May, 2013	122.30	124.57	121.84	122.57	398,400	122.57
10 May, 2013	120.68	122.70	120.68	122.46	238,300	122.46
9 May, 2013	121.32	123.07	119.94	121.01	337,800	121.01
8 May, 2013	122.42	122.42	119.14	121.32	492,700	121.32
7 May, 2013	119.64	120.55	118.84	120.15	826,700	120.15
6 May, 2013	118.76	119.66	118.22	118.92	435,900	118.92
3 May, 2013	117.85	118.80	117.46	118.38	221,400	118.38
2 May, 2013	118.52	119.91	116.55	117.13	230,100	117.13
1 May, 2013	114.84	119.99	114.35	118.25	621,400	118.25
30 Apr, 2013	110.46	115.48	110.28	114.88	618,900	114.88
29 Apr, 2013	111.90	112.30	110.92	111.23	246,900	111.23
26 Apr, 2013	110.96	112.04	109.94	111.75	230,100	111.75
25 Apr, 2013	111.00	111.98	110.51	110.89	214,700	110.89
24 Apr, 2013	110.15	111.60	109.60	110.55	247,100	110.55
23 Apr, 2013	109.99	111.14	109.24	110.47	166,600	110.47
22 Apr, 2013	108.21	110.19	108.11	109.72	218,400	109.72
19 Apr, 2013	109.66	110.35	108.31	108.75	194,200	108.75
18 Apr, 2013	109.74	110.34	107.57	108.89	297,900	108.89
17 Apr, 2013	109.56	110.79	107.60	109.39	529,500	109.39
16 Apr, 2013	109.88	110.50	108.31	109.83	326,700	109.83
15 Apr, 2013	111.97	113.68	108.19	109.47	537,800	109.47
12 Apr, 2013	113.78	114.26	111.86	112.05	640,400	112.05
11 Apr, 2013	111.75	113.89	110.79	113.55	1,109,700	113.55
10 Apr, 2013	108.95	111.41	108.95	111.34	155,900	111.34
9 Apr, 2013	109.55	110.32	108.41	109.66	155,100	109.66
8 Apr, 2013	108.70	109.27	107.07	108.94	213,700	108.94
5 Apr, 2013	108.18	109.04	107.29	109.01	232,600	109.01
4 Apr, 2013	110.76	110.92	108.14	108.90	241,700	108.90
3 Apr, 2013	110.69	111.29	108.81	110.59	346,500	110.59
2 Apr, 2013	110.00	112.09	110.00	110.63	271,200	110.63
1 Apr, 2013	109.75	111.79	109.57	110.77	322,400	110.77
28 Mar, 2013	110.41	111.63	110.10	111.63	667,700	111.63
27 Mar, 2013	109.82	111.97	109.42	110.56	248,700	110.56
26 Mar, 2013	110.47	110.77	109.10	110.02	210,000	110.02
25 Mar, 2013	110.21	111.55	109.26	109.78	162,000	109.78
22 Mar, 2013	110.60	111.56	109.55	110.04	257,200	110.04
21 Mar, 2013	110.03	111.23	109.42	110.93	671,600	110.93
20 Mar, 2013	110.26	111.72	109.80	110.36	585,400	110.36
19 Mar, 2013	111.56	112.49	110.20	110.34	603,400	110.34
18 Mar, 2013	109.99	111.13	108.46	110.66	566,900	110.66
15 Mar, 2013	110.55	111.64	109.02	110.37	479,000	110.37
14 Mar, 2013	109.65	111.40	108.58	110.90	278,100	110.90
13 Mar, 2013	110.96	111.17	109.29	109.92	377,100	109.92
12 Mar, 2013	109.87	110.83	109.65	110.70	341,700	110.70
11 Mar, 2013	109.69	110.10	108.90	110.05	504,600	110.05
8 Mar, 2013	111.62	111.80	109.99	110.24	297,900	110.24
7 Mar, 2013	110.69	111.43	110.11	110.74	512,000	110.74
6 Mar, 2013	111.31	111.66	110.23	110.84	466,400	110.84
5 Mar, 2013	109.66	111.69	109.50	110.81	245,200	110.81
4 Mar, 2013	108.41	109.64	107.68	109.50	399,600	109.50
1 Mar, 2013	106.56	109.43	106.56	108.05	592,100	108.05
28 Feb, 2013	108.01	109.98	106.35	108.00	1,182,800	108.00
27 Feb, 2013	106.96	108.21	106.05	107.55	739,900	107.55
26 Feb, 2013	106.94	107.49	105.01	106.99	457,000	106.99
25 Feb, 2013	105.75	108.25	105.75	106.42	322,700	106.42
22 Feb, 2013	107.82	108.45	106.76	107.14	488,500	107.14
21 Feb, 2013	110.28	110.28	106.26	107.50	573,000	107.50
20 Feb, 2013	110.67	111.83	109.25	109.87	212,600	109.87
19 Feb, 2013	111.89	111.89	110.60	110.72	224,900	110.72
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On LMCA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Liberty Media Corporation (LMCA)