Altria Group Inc $44.27

up +1.11


15/9/2014 04:00 PM  |  NYSE : MO  
Industries : Tobacco / Cigarettes
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MO historical data

Date Open High Low Close Volume
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
7/8/201442.6542.8142.5142.715,145,046
7/7/201442.2542.7842.2542.625,212,786
7/3/201442.0242.5841.9942.395,819,586
7/2/201441.8541.9741.7241.873,579,237
7/1/201441.8742.0041.5241.835,197,672
6/30/201441.7642.2841.5641.949,322,746
6/27/201441.7941.8641.1341.8212,780,096
6/26/201441.9842.0041.5241.907,161,552
6/25/201442.1442.2041.9042.036,991,118
6/24/201442.5042.5042.0442.358,291,932
6/23/201443.0143.0242.5042.695,759,820
6/20/201443.2343.3842.9543.1212,365,021
6/19/201442.4243.1542.3843.0710,498,451
6/18/201441.6942.3741.5242.358,341,755
6/17/201441.6941.8041.5241.684,496,588
6/16/201441.4441.9741.2641.815,133,852
6/13/201441.3441.6241.1941.455,470,671
6/12/201442.0542.1941.2341.288,401,008
6/11/201442.2242.7142.1642.5912,157,264
6/10/201441.5442.3941.4842.3511,194,788
6/9/201441.3241.6441.2841.615,175,037
6/6/201441.2941.4441.2641.393,964,670
6/5/201441.2341.4841.1541.294,116,260
6/4/201441.2041.3241.1041.233,349,882
6/3/201441.2041.3641.1541.244,386,537
6/2/201441.6341.6441.2541.254,511,471
5/30/201441.1941.6241.1041.567,319,007
5/29/201440.8441.3740.7741.315,591,343
5/28/201440.8040.8940.6640.773,865,829
5/27/201440.7540.8540.6340.774,079,046
5/23/201440.7140.8340.5840.684,301,990
5/22/201440.5940.9940.4340.688,388,475
5/21/201440.1040.7740.0140.647,954,363
5/20/201440.1840.2839.9640.035,968,075
5/19/201440.2940.4440.0040.2110,646,765
5/16/201440.0740.6940.0140.698,204,650
5/15/201440.1740.3039.9740.057,214,985
5/14/201440.5540.5740.2340.336,105,825
5/13/201440.4440.6440.3040.619,944,717
5/12/201440.4340.5740.2340.375,028,626
5/9/201440.0240.2439.9940.204,930,386
5/8/201440.1040.2039.9740.116,997,034
5/7/201439.9440.1839.8740.067,257,409
5/6/201439.8539.9239.7339.764,302,565
5/5/201439.8139.9839.6039.895,746,466
5/2/201439.7540.0739.7339.977,622,295
5/1/201440.1640.3439.8039.8311,871,358
4/30/201439.6540.1639.6040.1110,221,597
4/29/201440.0240.2439.8840.128,546,336
4/28/201439.2240.1539.2239.9313,562,999
4/25/201438.4039.1138.2039.118,562,234
4/24/201438.3438.8038.0738.408,667,609
Trading Center