Breaking News Bar

Business News and Information

Altria Group (NY: MO )

42.84 USD -0.64 (-1.48%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 20.29 20.65 20.25 20.29 23,479,784 -0.25(-1.22%)
May 27, 2010 20.45 20.63 20.31 20.54 26,744,642 +0.38(+1.88%)
May 26, 2010 20.66 20.69 20.14 20.16 6,605 -0.24(-1.18%)
May 25, 2010 20.35 20.58 20.15 20.40 6,225 -0.45(-2.16%)
May 24, 2010 20.93 21.10 20.79 20.85 26,527,614 -0.16(-0.76%)
May 21, 2010 20.45 21.03 20.20 21.01 32,600,772 +0.34(+1.64%)
May 20, 2010 20.85 21.00 20.67 20.67 36,954 -0.64(-3.00%)
May 19, 2010 21.23 21.37 21.07 21.31 18,045,723 -0.06(-0.28%)
May 18, 2010 21.77 21.80 21.34 21.37 17,864 -0.33(-1.52%)
May 17, 2010 21.64 21.91 21.57 21.70 18,413,953 +0.09(+0.42%)
May 14, 2010 21.61 21.75 21.50 21.61 19,942,024 -0.02(-0.09%)
May 13, 2010 21.72 21.80 21.58 21.63 10,807,498 +0.00(+0.00%)
May 12, 2010 21.76 21.77 21.48 21.63 15,695,604 +0.04(+0.19%)
May 11, 2010 21.58 21.74 21.47 21.59 300 +0.01(+0.05%)
May 10, 2010 21.45 21.60 21.42 21.58 24,826,787 +0.82(+3.95%)
May 07, 2010 20.67 20.84 20.36 20.76 25,541,322 +1.01(+5.11%)
May 06, 2010 19.75 21.20 19.20 19.75 18,387 -1.62(-7.58%)
May 05, 2010 21.29 21.40 21.11 21.37 12,881,720 +0.11(+0.52%)
May 04, 2010 21.29 21.40 21.20 21.26 8,180 -0.14(-0.65%)
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