Breaking News Bar

Business News and Information

Altria Group (NY: MO )

46.90 USD -0.47 (-1.00%)
Streaming Delayed Price Updated: 12:55 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 23.12 23.72 21.95 22.20 32,858,225 -51.63(-69.93%)
Mar 28, 2008 73.60 74.59 73.33 73.83 17,760,000 +0.61(+0.83%)
Mar 27, 2008 73.24 73.91 73.03 73.22 22,967,323 +0.22(+0.30%)
Mar 26, 2008 73.17 73.50 72.74 73.00 15,822,342 -0.33(-0.45%)
Mar 25, 2008 71.56 73.33 71.52 73.33 13,215,003 +1.65(+2.30%)
Mar 24, 2008 71.26 72.08 71.26 71.68 9,980,987 +1.42(+2.02%)
Mar 21, 2008 70.78 71.00 70.00 70.26 16,382,925 +0.00(+0.00%)
Mar 20, 2008 70.78 71.00 70.00 70.26 16,378,025 -0.52(-0.73%)
Mar 19, 2008 71.78 72.23 70.56 70.78 19,647,603 +0.68(+0.97%)
Mar 18, 2008 70.46 71.67 68.00 70.10 22,326,700 +0.13(+0.19%)
Mar 17, 2008 70.42 71.00 69.31 69.97 17,607,818 -1.81(-2.52%)
Mar 14, 2008 73.51 73.81 71.35 71.78 24,058,192 -1.67(-2.27%)
Mar 13, 2008 72.99 73.63 72.10 73.45 17,707,058 -0.21(-0.29%)
Mar 12, 2008 75.14 75.14 73.43 73.66 18,243,644 -1.59(-2.11%)
Mar 11, 2008 75.67 75.80 74.30 75.25 17,765,472 +0.51(+0.68%)
Mar 10, 2008 74.44 75.65 74.20 74.74 12,690,191 +0.22(+0.30%)
Mar 07, 2008 73.47 74.72 73.13 74.52 12,640,333 +0.55(+0.74%)
Mar 06, 2008 74.68 74.68 73.85 73.97 8,355,818 -0.94(-1.25%)
Mar 05, 2008 73.60 75.04 73.35 74.91 16,056,762 +1.08(+1.46%)
Mar 04, 2008 72.49 74.16 72.40 73.83 12,563,450 +0.81(+1.11%)
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