$49.72 +0.26 (%) Altria Group Inc - NYSE

Nov. 26, 2014 | 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
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
10/31/201447.9348.3647.7648.347,816,877
10/30/201447.5247.7847.0947.507,670,772
10/29/201447.6647.9047.3147.577,245,763
10/28/201447.8747.8847.0647.536,469,018
10/27/201447.5547.9447.4947.644,350,286
10/24/201447.2347.5047.0847.493,669,946
10/23/201447.5847.6947.0747.134,893,487
10/22/201447.0147.6247.0147.066,445,374
10/21/201446.5447.0346.2147.025,616,614
10/20/201445.7246.5045.6146.425,280,721
10/17/201445.4245.8045.0645.669,306,284
10/16/201444.8645.4644.6445.1710,720,041
10/15/201445.6446.0144.5945.5314,208,397
10/14/201446.1046.4745.8046.187,134,430
10/13/201446.5646.9346.0546.058,658,110
10/10/201446.7047.4146.6746.729,347,426
10/9/201446.6947.1046.2046.377,888,465
10/8/201446.0846.8145.9146.806,551,244
10/7/201446.4446.5446.0146.056,154,536
10/6/201446.3946.6046.0646.516,741,513
10/3/201445.6846.2445.5746.197,194,723
10/2/201445.7645.8245.1945.478,062,889
10/1/201445.9846.1345.6845.777,517,321
9/30/201446.1246.2045.8745.946,345,588
9/29/201445.6346.0945.4746.047,478,878
9/26/201445.4245.9745.3645.817,870,319
9/25/201445.5445.6045.0745.115,678,116
9/24/201444.7945.7344.7945.707,610,622
9/23/201445.2745.4444.8244.826,343,434
9/22/201445.0345.4544.9745.357,470,481
9/19/201444.9545.1044.8344.998,058,821
9/18/201444.8044.8044.4644.744,927,354
9/17/201444.3944.8044.1744.616,738,105
9/16/201444.0744.5044.0344.366,643,344
9/15/201443.6044.5043.3744.2711,428,134
9/12/201443.1943.3042.9643.167,327,700
9/11/201443.3343.4742.9243.196,334,755
9/10/201443.7044.0543.4943.868,291,332
9/9/201443.6143.6643.4643.658,571,273
9/8/201443.3843.6043.3643.496,454,845
9/5/201443.1343.4143.0843.394,954,373
9/4/201443.2243.4843.0543.144,584,139
9/3/201443.3943.4643.1143.223,497,099
9/2/201443.1643.6843.0543.194,573,509
8/29/201443.0043.1242.9343.083,652,838
8/28/201442.7043.0042.6442.913,195,531
8/27/201442.8042.8642.5842.823,489,296
8/26/201442.9142.9842.7142.864,468,077
8/25/201442.7442.9342.6642.773,278,739
8/22/201442.5942.7042.4342.593,797,513
8/21/201442.4742.6842.3442.584,830,014
8/20/201442.7142.7242.3242.464,538,563
8/19/201442.6042.7142.3042.704,320,669
8/18/201442.3042.5942.3042.503,987,113
8/15/201442.3942.4741.9342.204,737,304
8/14/201442.1142.2642.0142.262,977,020
8/13/201442.0842.2841.8942.073,724,759
8/12/201441.9042.0141.7241.963,844,247
8/11/201441.8242.3141.6442.016,134,654
8/8/201441.2041.6641.1341.634,415,807
8/7/201441.4441.5240.9141.157,828,372
8/6/201440.4741.5540.4741.437,964,119
8/5/201440.7240.9640.4140.574,395,805
8/4/201440.4740.8340.4040.736,302,181
8/1/201440.3740.8040.2640.506,192,570
7/31/201440.9341.0440.5940.607,196,110
7/30/201441.8341.8941.0641.127,223,719
7/29/201441.5941.8241.4741.548,604,073
7/28/201441.7341.8641.3741.654,501,757
7/25/201441.8842.0241.5241.744,830,083
7/24/201441.8742.1541.7942.046,824,463
7/23/201441.9942.0041.6541.726,524,122
7/22/201441.7842.2541.1541.938,835,453
7/21/201441.5442.0541.4542.018,637,548
7/18/201441.7942.2641.6042.176,809,680
7/17/201441.7141.9841.5541.586,506,823
7/16/201442.0842.3641.7041.827,945,212
7/15/201443.0043.0841.7541.7618,024,915
7/14/201443.6143.7043.2643.358,341,937
7/11/201443.5343.6043.0243.439,915,939
7/10/201442.6142.9542.6142.957,554,727
7/9/201442.8543.0542.7242.805,904,266
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center