$50.34 +0.34 (%) Altria Group Inc - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MO historical data

Date Open High Low Close Volume
3/27/201549.9250.4349.8850.348,566,709
3/26/201549.6850.5449.0350.0014,549,055
3/25/201551.2751.2950.1450.1510,189,267
3/24/201551.5252.0051.1151.117,223,813
3/23/201551.3151.9751.3151.628,649,536
3/20/201551.3651.6551.2051.4213,743,070
3/19/201551.2351.5451.0651.276,697,426
3/18/201551.3651.6650.1551.3414,050,542
3/17/201551.8251.9751.1551.626,048,593
3/16/201551.7652.0951.7052.097,626,157
3/13/201551.9351.9551.0851.397,955,517
3/12/201552.0952.3951.9352.017,941,075
3/11/201553.4253.4852.0652.229,012,374
3/10/201553.4853.6453.1053.205,563,821
3/9/201553.7253.9553.4053.836,262,492
3/6/201555.2855.3253.2053.3712,205,022
3/5/201556.0456.0955.3255.505,551,076
3/4/201556.2756.3955.6655.795,460,594
3/3/201556.5056.6856.0756.464,429,486
3/2/201556.4356.7056.2456.504,931,427
2/27/201556.0956.6055.9556.294,957,925
2/26/201555.7356.1955.6056.094,479,595
2/25/201555.8155.9955.5555.645,125,110
2/24/201555.6755.8955.3555.726,443,684
2/23/201555.7455.9055.4755.515,265,719
2/20/201555.4355.7054.9155.616,882,578
2/19/201555.4155.6955.0955.486,332,899
2/18/201554.9055.2454.7855.244,638,820
2/17/201554.4555.3154.1155.147,141,341
2/13/201555.4955.5854.5154.765,962,858
2/12/201554.8155.5454.5855.547,248,961
2/11/201553.9454.8453.7954.767,890,060
2/10/201553.5053.8453.3753.774,500,821
2/9/201553.1653.4952.9153.165,816,393
2/6/201553.5253.6453.2253.337,806,686
2/5/201554.3754.4053.6053.678,452,192
2/4/201554.1854.6353.8854.038,191,554
2/3/201553.8354.3953.5854.269,729,512
2/2/201553.2553.8452.9853.809,183,582
1/30/201554.0654.6353.0053.109,952,321
1/29/201553.9454.5553.6254.396,468,813
1/28/201554.7555.1853.9354.016,298,234
1/27/201554.0354.7754.0054.565,640,535
1/26/201554.2154.4653.8554.446,149,617
1/23/201554.6854.7154.1854.196,589,198
1/22/201554.6554.6954.0854.667,168,973
1/21/201553.7654.3453.5454.275,743,735
1/20/201553.9654.4853.2053.836,486,320
1/16/201552.3553.1252.3253.0510,072,210
1/15/201551.9652.8551.8252.478,102,786
1/14/201551.0051.7550.7551.736,235,247
1/13/201551.1651.7850.9151.327,461,034
1/12/201550.7951.2050.7050.926,369,566
1/9/201550.9851.1150.4850.606,488,223
1/8/201550.2650.9350.2050.724,693,280
1/7/201549.3350.0349.3249.885,492,538
1/6/201549.0049.6548.8948.987,239,994
1/5/201548.6448.9948.5248.696,900,488
1/2/201549.3049.6448.5848.976,078,056
12/31/201449.9150.0249.1749.275,109,589
12/30/201450.1550.4249.7749.833,664,241
12/29/201450.3650.4649.9850.234,029,574
12/26/201450.3550.8250.3450.602,991,587
12/24/201450.6550.7750.3350.364,082,985
12/23/201450.3750.6450.1950.534,631,265
12/22/201449.9850.3049.8150.208,944,918
12/19/201451.2851.6750.2250.5616,275,546
12/18/201450.4351.2750.0551.277,566,533
12/17/201449.5450.2049.1449.947,948,775
12/16/201449.2050.4048.9149.338,667,854
12/15/201449.8550.1249.1549.518,122,023
12/12/201449.8650.5049.6449.656,034,401
12/11/201449.9350.5949.8150.215,263,365
12/10/201450.8550.9249.9449.996,387,051
12/9/201450.6750.8850.1250.705,160,559
12/8/201451.1151.5550.8250.935,875,650
12/5/201450.9251.0950.6551.074,529,623
12/4/201451.0051.0750.5650.946,978,627
12/3/201450.5151.2550.4051.199,451,620
12/2/201450.3550.6050.1550.568,365,329
12/1/201450.1350.5050.1150.306,171,831
11/28/201449.9750.4549.9750.263,083,076
11/26/201449.4649.7849.4149.724,210,628
11/25/201449.2549.5648.9649.467,133,784
11/24/201449.5249.7649.2249.255,589,054
11/21/201449.0949.2749.0049.2410,017,206
11/20/201448.9049.0348.7148.838,905,526
11/19/201449.2349.2949.0249.145,979,718
11/18/201449.2049.4449.1249.276,095,951
11/17/201448.7449.1348.7049.056,026,836
11/14/201449.4549.4548.5948.786,768,761
11/13/201449.5749.9549.2249.455,252,955
11/12/201449.2049.4548.6849.337,538,497
11/11/201449.8349.9649.1849.285,412,148
11/10/201449.9250.0949.6149.878,124,600
11/7/201449.5649.8849.2749.875,876,564
11/6/201449.8449.9049.4349.564,936,452
11/5/201449.7749.9649.1249.756,709,383
11/4/201449.0149.6349.0149.425,511,529
11/3/201448.2949.0748.2948.925,339,784
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center