Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.93 USD +0.69 (+1.43%)
Streaming Delayed Price Updated: 12:56 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 20.60 20.65 20.46 20.52 9,619,046 -0.11(-0.53%)
Mar 30, 2010 20.69 20.73 20.51 20.63 12,761,860 -0.02(-0.10%)
Mar 29, 2010 20.50 20.69 20.46 20.65 12,376,341 +0.23(+1.13%)
Mar 26, 2010 20.53 20.59 20.37 20.42 11,035,778 -0.10(-0.49%)
Mar 25, 2010 20.49 20.60 20.47 20.52 14,844,378 +0.05(+0.24%)
Mar 24, 2010 20.52 20.52 20.40 20.47 16,974,409 -0.05(-0.24%)
Mar 23, 2010 20.45 20.54 20.36 20.52 8,921,828 +0.25(+1.23%)
Mar 22, 2010 20.31 20.48 20.23 20.27 9,447,354 -0.07(-0.34%)
Mar 19, 2010 20.45 20.55 20.25 20.34 15,862,265 -0.12(-0.59%)
Mar 18, 2010 20.35 20.48 20.35 20.46 8,920,187 +0.13(+0.64%)
Mar 17, 2010 20.45 20.46 20.23 20.33 33,244,216 -0.03(-0.15%)
Mar 16, 2010 20.32 20.52 20.32 20.36 12,955,381 -0.01(-0.05%)
Mar 15, 2010 20.34 20.40 20.32 20.37 13,010,155 +0.17(+0.84%)
Mar 12, 2010 20.47 20.48 20.13 20.20 16,538,823 -0.17(-0.83%)
Mar 11, 2010 20.48 20.58 20.18 20.37 13,048,865 -0.45(-2.16%)
Mar 10, 2010 20.80 20.86 20.70 20.82 15,672,177 +0.05(+0.24%)
Mar 09, 2010 20.73 20.83 20.70 20.77 16,554,998 +0.03(+0.14%)
Mar 08, 2010 20.80 20.81 20.67 20.74 13,901,688 +0.03(+0.14%)
Mar 05, 2010 20.50 20.78 20.48 20.71 12,250,648 +0.29(+1.42%)
Mar 04, 2010 20.35 20.44 20.28 20.42 14,095,803 +0.07(+0.34%)
Mar 03, 2010 20.47 20.48 20.30 20.35 12,762,441 +0.02(+0.10%)
Mar 02, 2010 20.36 20.45 20.30 20.33 12,661,988 +0.06(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear