Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.79 USD -0.44 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 37.25 37.49 37.14 37.43 5,335,750 +0.31(+0.84%)
Mar 28, 2014 37.31 37.36 36.97 37.12 5,252,187 -0.11(-0.30%)
Mar 27, 2014 37.17 37.44 37.07 37.23 8,287,980 -0.02(-0.05%)
Mar 26, 2014 36.95 37.35 36.91 37.25 10,896,548 +0.34(+0.92%)
Mar 25, 2014 36.83 37.00 36.70 36.91 6,760,914 +0.22(+0.60%)
Mar 24, 2014 36.55 36.73 36.44 36.69 7,088,604 +0.24(+0.66%)
Mar 21, 2014 36.54 36.91 36.40 36.45 11,003,552 +0.10(+0.28%)
Mar 20, 2014 35.94 36.38 35.84 36.35 6,574,188 +0.33(+0.92%)
Mar 19, 2014 36.59 36.71 35.86 36.02 7,314,840 -0.57(-1.56%)
Mar 18, 2014 36.37 36.67 36.25 36.59 4,893,919 +0.21(+0.58%)
Mar 17, 2014 36.45 36.60 36.25 36.38 5,416,028 +0.04(+0.11%)
Mar 14, 2014 35.86 36.56 35.86 36.34 7,843,724 +0.37(+1.03%)
Mar 13, 2014 36.28 36.38 35.91 35.97 7,917,129 -0.17(-0.47%)
Mar 12, 2014 36.23 36.25 35.98 36.14 7,220,888 -0.62(-1.69%)
Mar 11, 2014 37.00 37.15 36.66 36.76 7,787,028 -0.10(-0.27%)
Mar 10, 2014 36.81 36.93 36.67 36.86 5,162,835 +0.05(+0.14%)
Mar 07, 2014 37.00 37.03 36.58 36.81 6,629,397 -0.08(-0.22%)
Mar 06, 2014 37.03 37.03 36.63 36.89 10,799,825 -0.06(-0.16%)
Mar 05, 2014 37.05 37.30 36.85 36.95 7,766,638 -0.12(-0.32%)
Mar 04, 2014 36.87 37.33 36.82 37.07 11,932,152 +0.62(+1.70%)
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