Liberty Media Corporation Series C Liberty SiriusXM Common Stockのデータ

Liberty Media Corporation Series C Liberty SiriusXM Common Stockの基本情報

名前 Liberty Media Corporation Series C Liberty SiriusXM Common Stock
ティッカー LSXMK
国 United States
上場年 nan
セクター Consumer Services

Liberty Media Corporation Series C Liberty SiriusXM Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 43.35 42.43 43.3 42.8 908000.0 42.8
2021-02-12 43.09 42.5 42.5 42.96 815500.0 42.96
2021-02-11 43.16 42.5 42.87 42.81 780700.0 42.81
2021-02-10 43.65 42.59 43.64 42.73 643200.0 42.73
2021-02-09 43.59 42.64 43.08 43.18 615000.0 43.18
2021-02-08 43.34 42.9 42.9 42.94 676300.0 42.94
2021-02-05 44.36 42.74 44.36 42.77 856900.0 42.77
2021-02-04 43.91 43.05 43.42 43.84 699700.0 43.84
2021-02-03 43.9 42.75 43.1 43.45 682500.0 43.45
2021-02-02 44.14 41.49 41.59 43.11 1871100.0 43.11
2021-02-01 41.39 40.15 41.25 40.99 861800.0 40.99
2021-01-29 41.94 40.06 41.07 40.56 879400.0 40.56
2021-01-28 41.85 40.3 40.3 41.34 1481300.0 41.34
2021-01-27 46.93 39.05 42.25 39.87 3942100.0 39.87
2021-01-26 42.82 41.01 41.19 42.61 949000.0 42.61
2021-01-25 41.47 39.99 40.41 40.91 496500.0 40.91
2021-01-22 40.69 39.67 40.32 40.38 535700.0 40.38
2021-01-21 41.04 40.23 40.48 40.69 761700.0 40.69
2021-01-20 41.36 40.54 41.02 40.62 881700.0 40.62
2021-01-19 41.19 39.98 40.13 40.75 1196500.0 40.75
2021-01-15 40.37 39.34 39.84 39.85 962200.0 39.85
2021-01-14 41.41 39.81 41.19 39.88 1217200.0 39.88
2021-01-13 41.7 40.54 41.35 40.92 863400.0 40.92
2021-01-12 43.1 40.93 42.8 41.38 1082600.0 41.38
2021-01-11 42.97 41.8 42.0 42.79 828000.0 42.79
2021-01-08 44.12 41.72 44.11 41.93 1396100.0 41.93
2021-01-07 44.97 44.05 44.6 44.19 698200.0 44.19
2021-01-06 44.77 42.43 42.43 44.57 856100.0 44.57
2021-01-05 42.95 42.18 42.36 42.43 615200.0 42.43
2021-01-04 43.72 41.88 43.69 42.49 690500.0 42.49
2020-12-31 43.87 43.0 43.18 43.51 354100.0 43.51
2020-12-30 43.85 42.62 43.0 43.17 348500.0 43.17
2020-12-29 43.66 42.46 43.41 43.03 461300.0 43.03
2020-12-28 43.81 42.38 42.95 43.16 335300.0 43.16
2020-12-24 43.0 42.37 42.75 42.79 233100.0 42.79
2020-12-23 43.18 42.6 42.61 42.68 284000.0 42.68
2020-12-22 42.73 42.06 42.38 42.45 396400.0 42.45
2020-12-21 42.9 41.91 42.29 42.32 931200.0 42.32
2020-12-18 43.94 42.9 43.86 43.16 1245900.0 43.16
2020-12-17 43.64 43.12 43.57 43.58 509900.0 43.58
2020-12-16 43.48 42.94 43.25 43.28 568800.0 43.28
2020-12-15 43.24 42.37 43.21 43.12 466500.0 43.12
2020-12-14 43.25 42.64 42.79 42.76 685000.0 42.76
2020-12-11 42.83 41.94 42.07 42.37 467000.0 42.37
2020-12-10 42.33 41.68 42.0 42.13 437500.0 42.13
2020-12-09 43.83 41.82 43.53 42.21 490100.0 42.21
2020-12-08 43.37 42.25 42.25 43.32 751200.0 43.32
2020-12-07 42.82 41.21 41.21 42.72 659200.0 42.72
2020-12-04 41.93 41.01 41.46 41.38 422600.0 41.38
2020-12-03 41.79 41.12 41.28 41.52 568900.0 41.52
2020-12-02 41.72 40.79 41.65 41.22 716900.0 41.22
2020-12-01 42.41 41.31 41.47 41.62 486700.0 41.62
2020-11-30 42.08 40.82 42.08 41.01 799600.0 41.01
2020-11-27 42.69 41.57 41.57 42.23 198700.0 42.23
2020-11-25 42.34 41.16 42.34 41.63 552200.0 41.63
2020-11-24 43.28 42.42 43.27 42.45 907700.0 42.45
2020-11-23 43.02 42.41 42.86 42.72 945100.0 42.72
2020-11-20 43.1 42.28 42.75 42.36 483500.0 42.36
2020-11-19 43.38 42.0 42.0 42.94 580400.0 42.94
2020-11-18 43.63 42.68 42.98 42.79 876700.0 42.79
2020-11-17 43.46 41.93 42.5 42.87 759200.0 42.87
2020-11-16 42.85 41.91 42.0 42.8 1023100.0 42.8
2020-11-13 41.54 40.12 40.12 41.51 619700.0 41.51
2020-11-12 40.59 39.23 40.28 39.83 510200.0 39.83
2020-11-11 40.75 39.56 39.88 40.35 825600.0 40.35
2020-11-10 40.42 38.94 39.19 39.68 564500.0 39.68
2020-11-09 41.32 39.65 40.15 39.65 818900.0 39.65
2020-11-06 39.0 37.76 38.99 38.41 469600.0 38.41
2020-11-05 38.9 36.51 36.96 38.78 610100.0 38.78
2020-11-04 37.32 35.76 36.01 36.96 581200.0 36.96
2020-11-03 36.67 35.54 35.54 36.07 579800.0 36.07
2020-11-02 35.49 34.5 34.81 35.14 547700.0 35.14
2020-10-30 35.13 34.24 34.71 34.6 547100.0 34.6
2020-10-29 35.16 34.04 34.05 34.97 566900.0 34.97
2020-10-28 34.97 34.16 34.62 34.22 633500.0 34.22
2020-10-27 35.42 34.67 34.81 35.3 507300.0 35.3
2020-10-26 36.51 34.76 36.48 34.93 649900.0 34.93
2020-10-23 36.96 35.69 36.69 36.85 548200.0 36.85
2020-10-22 36.65 35.99 36.09 36.43 522600.0 36.43
2020-10-21 35.99 35.08 35.13 35.68 716100.0 35.68
2020-10-20 35.35 34.38 34.49 35.22 741700.0 35.22
2020-10-19 34.81 33.77 34.51 34.14 718600.0 34.14
2020-10-16 34.92 34.26 34.92 34.28 498000.0 34.28
2020-10-15 35.0 34.42 34.79 34.72 816500.0 34.72
2020-10-14 35.78 34.92 35.55 35.01 511000.0 35.01
2020-10-13 35.87 35.15 35.37 35.54 633600.0 35.54
2020-10-12 35.61 35.06 35.33 35.34 802800.0 35.34
2020-10-09 36.55 35.08 36.36 35.14 755800.0 35.14
2020-10-08 36.2 35.38 35.71 36.15 765500.0 36.15
2020-10-07 36.19 35.25 35.56 35.49 753800.0 35.49
2020-10-06 34.76 34.01 34.52 34.35 2183300.0 34.35
2020-10-05 34.82 33.81 34.61 34.44 770700.0 34.44
2020-10-02 34.92 33.7 33.7 34.24 629100.0 34.24
2020-10-01 34.83 33.29 33.3 34.79 904600.0 34.79
2020-09-30 33.77 32.94 33.27 33.08 967300.0 33.08
2020-09-29 33.56 32.75 33.47 33.24 576700.0 33.24
2020-09-28 33.92 33.05 33.35 33.48 941200.0 33.48
2020-09-25 32.88 31.99 32.24 32.75 968700.0 32.75
2020-09-24 32.9 31.54 31.92 32.4 1476200.0 32.4
2020-09-23 33.43 31.89 33.15 32.05 1157600.0 32.05
2020-09-22 34.0 32.54 33.45 32.81 1074900.0 32.81
2020-09-21 33.82 32.58 33.82 33.27 1915500.0 33.27
2020-09-18 35.81 34.06 35.57 34.41 1676700.0 34.41
2020-09-17 35.85 35.02 35.18 35.68 1033700.0 35.68
2020-09-16 36.07 35.15 35.16 35.85 1554900.0 35.85
2020-09-15 35.71 34.08 35.71 35.0 1623100.0 35.0
2020-09-14 35.61 34.33 34.42 35.55 641800.0 35.55
2020-09-11 34.72 34.0 34.51 34.23 746400.0 34.23
2020-09-10 36.09 34.45 35.46 34.55 793600.0 34.55
2020-09-09 35.67 34.69 35.23 35.26 524900.0 35.26
2020-09-08 35.71 34.66 35.41 35.03 615900.0 35.03
2020-09-04 35.96 34.98 35.76 35.48 582100.0 35.48
2020-09-03 36.93 35.28 36.36 35.6 629600.0 35.6
2020-09-02 36.43 35.73 35.87 36.34 617600.0 36.34
2020-09-01 35.94 35.53 35.8 35.78 972600.0 35.78
2020-08-31 36.9 35.94 36.62 35.99 1119900.0 35.99
2020-08-28 37.24 36.24 36.51 37.01 819400.0 37.01
2020-08-27 36.63 35.96 36.06 36.29 735100.0 36.29
2020-08-26 36.23 35.68 36.1 35.88 436300.0 35.88
2020-08-25 36.2 35.23 35.74 36.12 1223000.0 36.12
2020-08-24 35.64 34.43 34.73 35.61 1759500.0 35.61
2020-08-21 34.67 34.3 34.62 34.45 1297500.0 34.45
2020-08-20 34.94 34.38 34.93 34.67 474700.0 34.67
2020-08-19 35.51 34.84 35.25 35.05 531600.0 35.05
2020-08-18 35.84 35.2 35.62 35.33 648700.0 35.33
2020-08-17 36.64 35.29 36.35 35.76 1241700.0 35.76
2020-08-14 36.34 35.63 35.75 35.95 391000.0 35.95
2020-08-13 36.32 35.88 36.04 36.01 497300.0 36.01
2020-08-12 37.05 36.13 36.57 36.27 636500.0 36.27
2020-08-11 37.06 36.2 36.41 36.3 704200.0 36.3
2020-08-10 36.64 35.82 36.3 36.43 590600.0 36.43
2020-08-07 36.43 35.78 36.07 36.3 380100.0 36.3
2020-08-06 36.33 35.72 35.87 36.32 885900.0 36.32
2020-08-05 36.64 35.85 36.39 35.94 446500.0 35.94
2020-08-04 36.49 35.7 35.7 36.28 564400.0 36.28
2020-08-03 35.76 34.54 35.21 35.7 598700.0 35.7
2020-07-31 34.99 34.12 34.56 34.99 719000.0 34.99
2020-07-30 35.82 34.51 34.7 34.53 742500.0 34.53
2020-07-29 35.2 34.27 35.08 34.57 465400.0 34.57
2020-07-28 35.27 34.62 34.62 34.76 437900.0 34.76
2020-07-27 34.92 33.53 34.41 34.85 619600.0 34.85
2020-07-24 34.65 33.95 34.35 34.41 656000.0 34.41
2020-07-23 35.33 34.28 34.68 34.38 334900.0 34.38
2020-07-22 34.99 34.22 34.53 34.78 1002100.0 34.78
2020-07-21 35.9 34.41 34.62 34.52 485700.0 34.52
2020-07-20 35.38 34.17 35.06 34.69 728300.0 34.69
2020-07-17 35.99 34.93 35.3 35.26 612100.0 35.26
2020-07-16 35.84 35.31 35.75 35.58 476000.0 35.58
2020-07-15 36.11 34.24 34.33 35.93 973100.0 35.93
2020-07-14 33.67 32.53 32.75 33.64 719400.0 33.64
2020-07-13 34.07 32.91 34.07 32.94 738900.0 32.94
2020-07-10 33.99 33.41 33.64 33.7 673000.0 33.7
2020-07-09 34.58 33.26 34.53 33.65 639000.0 33.65
2020-07-08 35.02 34.29 34.77 34.71 631500.0 34.71
2020-07-07 35.3 34.47 34.84 34.72 1020100.0 34.72
2020-07-06 35.93 34.92 35.81 35.16 963200.0 35.16
2020-07-02 36.06 34.82 35.53 35.15 817000.0 35.15
2020-07-01 35.28 34.36 34.39 34.98 858600.0 34.98
2020-06-30 34.58 33.17 33.5 34.45 1326300.0 34.45
2020-06-29 33.49 31.93 32.37 33.49 981200.0 33.49
2020-06-26 33.66 31.91 33.66 32.13 1987300.0 32.13
2020-06-25 33.92 32.93 33.8 33.79 1018300.0 33.79
2020-06-24 35.21 33.62 35.03 33.86 1294600.0 33.86
2020-06-23 35.83 35.23 35.66 35.29 1069800.0 35.29
2020-06-22 35.31 34.49 35.31 35.06 2316400.0 35.06
2020-06-19 37.08 35.02 36.86 35.27 2892500.0 35.27
2020-06-18 36.54 35.56 35.62 36.4 2144900.0 36.4
2020-06-17 36.7 35.84 36.62 36.11 2258500.0 36.11
2020-06-16 37.67 35.78 37.65 36.59 1310300.0 36.59
2020-06-15 36.36 34.67 34.87 36.22 1120600.0 36.22
2020-06-12 35.91 34.11 35.57 35.36 1025800.0 35.36
2020-06-11 35.61 34.02 35.16 34.24 1463000.0 34.24
2020-06-10 39.07 36.61 38.8 37.18 1278200.0 37.18
2020-06-09 39.35 38.21 39.05 38.31 1172500.0 38.31
2020-06-08 40.52 39.54 39.61 39.82 1701800.0 39.82
2020-06-05 40.65 38.8 40.44 38.88 2443100.0 38.88
2020-06-04 39.26 38.13 38.61 38.85 2621300.0 38.85
2020-06-03 38.67 36.9 37.07 38.43 1613100.0 38.43
2020-06-02 37.87 36.74 37.23 36.95 2398200.0 36.95
2020-06-01 37.96 36.51 36.88 37.31 2171900.0 37.31
2020-05-29 36.64 35.42 35.73 36.47 4268700.0 36.47
2020-05-28 37.35 35.55 37.18 35.9 3182500.0 35.9
2020-05-27 36.77 34.57 34.9 36.22 2756900.0 36.22
2020-05-26 33.83 32.98 33.6 33.8 2281400.0 33.8
2020-05-22 32.72 31.85 32.18 32.62 2260800.0 32.62
2020-05-21 32.32 30.59 31.56 32.12 3509000.0 32.12
2020-05-20 33.49 31.42 33.14 31.61 1547200.0 31.61
2020-05-19 33.48 32.51 32.81 33.25 2011000.0 33.25
2020-05-18 33.28 32.28 32.31 32.59 2074100.0 32.59
2020-05-15 31.03 29.31 29.81 30.91 1974900.0 30.91
2020-05-14 30.17 28.39 28.9 30.06 2800300.0 30.06
2020-05-13 30.73 28.79 30.73 29.45 1185100.0 29.45
2020-05-12 32.4 30.83 32.06 30.9 1100400.0 30.9
2020-05-11 32.34 31.48 31.69 31.95 1025600.0 31.95
2020-05-08 32.5 30.72 30.72 32.34 736900.0 32.34
2020-05-07 31.85 30.26 31.6 30.33 1122400.0 30.33
2020-05-06 32.33 30.82 32.18 30.97 1248800.0 30.97
2020-05-05 33.46 31.91 32.83 32.06 617600.0 32.06
2020-05-04 32.87 31.47 32.07 32.35 689400.0 32.35
2020-05-01 33.62 31.6 33.04 32.36 566900.0 32.36
2020-04-30 34.76 33.04 34.4 33.5 1976400.0 33.5
2020-04-29 36.38 35.0 35.38 35.14 1130600.0 35.14
2020-04-28 34.67 32.21 33.33 34.29 2012900.0 34.29
2020-04-27 32.92 30.76 30.87 32.33 1439000.0 32.33
2020-04-24 30.86 29.66 30.47 30.56 2484200.0 30.56
2020-04-23 31.14 27.11 29.11 30.29 4223600.0 30.29
2020-04-22 30.04 29.12 29.69 29.78 1003300.0 29.78
2020-04-21 30.19 28.89 29.52 28.99 640800.0 28.99
2020-04-20 31.55 30.3 30.89 30.44 1089200.0 30.44
2020-04-17 32.43 30.92 32.29 31.43 860800.0 31.43
2020-04-16 31.68 30.79 31.46 31.41 1001900.0 31.41
2020-04-15 32.12 30.74 31.87 31.46 876800.0 31.46
2020-04-14 32.59 31.04 31.71 32.56 1094600.0 32.56
2020-04-13 32.06 29.63 31.61 30.65 764700.0 30.65
2020-04-09 33.56 31.28 31.8 31.8 984900.0 31.8
2020-04-08 31.69 29.68 29.68 31.43 879900.0 31.43
2020-04-07 30.94 29.3 30.04 29.45 1666100.0 29.45
2020-04-06 29.64 27.88 27.88 28.75 1330200.0 28.75
2020-04-03 29.76 26.54 29.17 26.79 1260200.0 26.79
2020-04-02 30.7 28.85 29.12 29.52 1301800.0 29.52
2020-04-01 30.43 28.82 29.53 29.48 1128000.0 29.48
2020-03-31 32.59 29.41 29.99 31.09 2061200.0 31.09
2020-03-30 30.63 29.35 30.19 30.05 1305900.0 30.05
2020-03-27 30.36 28.42 29.59 30.22 800500.0 30.22
2020-03-26 31.25 29.38 29.6 30.45 1216600.0 30.45
2020-03-25 30.86 27.68 28.03 29.31 1434900.0 29.31
2020-03-24 28.07 25.52 25.52 27.79 1865600.0 27.79
2020-03-23 25.09 22.63 24.99 24.62 2061500.0 24.62
2020-03-20 29.32 24.6 28.76 25.05 2390500.0 25.05
2020-03-19 29.76 23.6 23.9 28.75 3292000.0 28.75
2020-03-18 28.86 22.63 27.9 24.33 3305900.0 24.33
2020-03-17 30.46 27.94 28.41 29.84 2565400.0 29.84
2020-03-16 35.08 28.14 31.24 28.8 1456200.0 28.8
2020-03-13 36.79 33.68 36.36 36.51 1419900.0 36.51
2020-03-12 37.89 34.66 35.02 34.94 1339700.0 34.94
2020-03-11 40.71 38.48 40.52 39.2 847500.0 39.2
2020-03-10 41.59 39.17 40.34 41.4 1301000.0 41.4
2020-03-09 41.5 39.5 40.32 39.54 1397700.0 39.54
2020-03-06 44.13 42.16 44.04 43.05 1292500.0 43.05
2020-03-05 45.32 44.26 44.52 45.2 674900.0 45.2
2020-03-04 45.56 44.42 45.56 45.39 667400.0 45.39
2020-03-03 45.49 43.24 43.66 44.03 798200.0 44.03
2020-03-02 44.74 43.16 43.97 44.41 1176700.0 44.41
2020-02-28 44.06 41.93 44.06 43.87 1668200.0 43.87
2020-02-27 45.97 43.9 45.97 43.91 1327400.0 43.91
2020-02-26 48.83 46.44 47.55 46.64 699500.0 46.64
2020-02-25 49.36 47.87 49.05 48.2 639600.0 48.2
2020-02-24 49.22 48.48 48.72 48.83 718000.0 48.83
2020-02-21 50.5 49.32 50.15 49.59 475800.0 49.59
2020-02-20 50.41 49.22 49.22 50.29 537900.0 50.29
2020-02-19 49.82 48.78 48.78 49.38 860200.0 49.38
2020-02-18 49.09 48.37 48.81 48.69 851200.0 48.69