NASDAQ:LSXMK
Liberty Media Corp (DE) Stock Price (Quote)
$24.96
+0.0500 (+0.201%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.98 | $26.99 | Thursday, 9th May 2024 LSXMK stock ended at $24.96. This is 0.201% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.30% from a day low at $24.68 to a day high of $25.00. |
| 90 days | $23.98 | $30.78 | |
| 52 weeks | $22.24 | $35.38 |
| Date | Open | High | Low | Close | Volume |
| May 31, 2016 | $31.78 | $31.78 | $31.30 | $31.45 | 1 133 741 |
| May 27, 2016 | $31.37 | $31.74 | $31.28 | $31.54 | 446 667 |
| May 26, 2016 | $31.55 | $31.95 | $31.37 | $31.40 | 434 585 |
| May 25, 2016 | $31.52 | $31.78 | $31.29 | $31.62 | 548 636 |
| May 24, 2016 | $30.91 | $31.67 | $30.91 | $31.51 | 659 025 |
| May 23, 2016 | $31.24 | $31.40 | $30.98 | $31.02 | 282 083 |
| May 20, 2016 | $31.11 | $31.63 | $31.02 | $31.31 | 762 930 |
| May 19, 2016 | $30.65 | $31.43 | $30.60 | $31.07 | 2 140 968 |
| May 18, 2016 | $30.69 | $31.39 | $30.69 | $31.21 | 724 943 |
| May 17, 2016 | $30.86 | $31.42 | $30.01 | $30.89 | 1 053 100 |
| May 16, 2016 | $30.82 | $31.49 | $30.79 | $31.13 | 640 464 |
| May 13, 2016 | $31.38 | $31.53 | $30.29 | $31.04 | 1 835 110 |
| May 12, 2016 | $31.54 | $31.66 | $31.11 | $31.34 | 244 218 |
| May 11, 2016 | $31.81 | $32.07 | $31.42 | $31.54 | 445 393 |
| May 10, 2016 | $32.19 | $32.21 | $31.67 | $32.08 | 592 603 |
| May 09, 2016 | $31.76 | $32.29 | $31.76 | $31.87 | 331 364 |
| May 06, 2016 | $31.69 | $32.34 | $31.69 | $32.33 | 854 205 |
| May 05, 2016 | $32.08 | $32.16 | $31.80 | $31.97 | 484 332 |
| May 04, 2016 | $32.30 | $32.92 | $31.77 | $31.94 | 251 687 |
| May 03, 2016 | $31.93 | $32.70 | $31.93 | $32.47 | 360 386 |
| May 02, 2016 | $32.03 | $32.75 | $32.00 | $32.65 | 387 825 |
| Apr 29, 2016 | $32.54 | $32.54 | $31.79 | $32.02 | 737 494 |
| Apr 28, 2016 | $33.80 | $35.69 | $32.08 | $32.26 | 402 045 |
| Apr 27, 2016 | $32.38 | $32.96 | $32.33 | $32.81 | 461 438 |
| Apr 26, 2016 | $32.62 | $33.06 | $32.43 | $32.64 | 495 652 |
