Breaking News Bar

Business News and Information

Altria Group (NY: MO )

47.02 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 49.97 50.45 49.97 50.26 3,083,076 +0.54(+1.09%)
Nov 26, 2014 49.46 49.72 49.72 49.72 4,210,300 +0.26(+0.53%)
Nov 25, 2014 49.25 49.56 48.96 49.46 7,133,759 +0.21(+0.43%)
Nov 24, 2014 49.52 49.76 49.22 49.25 5,588,433 +0.01(+0.02%)
Nov 21, 2014 49.09 49.27 48.99 49.24 10,017,206 +0.41(+0.84%)
Nov 20, 2014 48.90 49.03 48.71 48.83 8,905,526 -0.31(-0.63%)
Nov 19, 2014 49.23 49.29 49.02 49.14 5,979,318 -0.13(-0.26%)
Nov 18, 2014 49.20 49.44 49.12 49.27 6,095,951 +0.22(+0.45%)
Nov 17, 2014 48.74 49.13 48.70 49.05 6,026,836 +0.27(+0.55%)
Nov 14, 2014 49.45 49.45 48.59 48.78 6,768,761 -0.67(-1.35%)
Nov 13, 2014 49.57 49.95 49.22 49.45 5,252,955 +0.12(+0.24%)
Nov 12, 2014 49.20 49.45 48.68 49.33 7,538,397 +0.05(+0.10%)
Nov 11, 2014 49.83 49.96 49.18 49.28 5,411,983 -0.59(-1.18%)
Nov 10, 2014 49.92 50.09 49.60 49.87 8,096,944 +0.00(+0.00%)
Nov 07, 2014 49.56 49.88 49.27 49.87 5,876,564 +0.31(+0.63%)
Nov 06, 2014 49.84 49.90 49.43 49.56 4,934,352 -0.19(-0.38%)
Nov 05, 2014 49.77 49.96 49.12 49.75 6,709,053 +0.33(+0.67%)
Nov 04, 2014 49.01 49.63 49.01 49.42 5,511,529 +0.50(+1.02%)
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