$51.20 -0.42 (%) Altria Group Inc - NYSE

May. 29, 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
5/29/201551.4551.7351.1251.207,490,755
5/28/201551.9452.0151.5051.624,634,437
5/27/201551.4052.0351.2451.835,564,705
5/26/201551.2351.4550.9951.285,673,344
5/22/201551.5051.5751.2051.234,141,782
5/21/201551.8451.8451.2251.646,525,893
5/20/201551.9452.2851.7851.804,430,600
5/19/201552.0352.0351.6351.784,764,694
5/18/201552.6152.8051.9351.954,937,675
5/15/201552.5652.8852.5652.825,023,018
5/14/201551.4152.6351.3852.606,821,972
5/13/201551.2351.4850.8951.005,759,100
5/12/201550.7951.2950.7151.155,850,102
5/11/201552.2052.3151.2951.345,396,488
5/8/201551.6152.4451.5352.175,545,522
5/7/201550.4851.3650.4251.245,127,349
5/6/201550.4350.7850.1350.687,011,102
5/5/201550.5050.5850.1550.354,968,724
5/4/201550.9050.9050.4550.684,963,139
5/1/201550.1250.6750.1150.665,958,295
4/30/201550.1550.3049.8350.0510,130,859
4/29/201551.3951.5650.0650.2011,261,318
4/28/201551.2551.7151.1651.716,596,627
4/27/201552.1452.1551.3051.406,451,811
4/24/201552.5152.6452.0452.074,911,122
4/23/201552.0452.9251.8052.358,189,791
4/22/201552.0852.1351.5152.129,813,745
4/21/201552.7752.9952.0252.106,473,899
4/20/201552.0052.8452.0052.638,742,737
4/17/201551.9352.0851.6551.757,499,259
4/16/201551.9852.4051.6152.057,569,737
4/15/201552.1152.5651.5451.615,944,497
4/14/201551.6852.2551.5352.124,956,552
4/13/201552.3552.4751.7051.776,731,107
4/10/201552.1552.9952.0152.516,442,215
4/9/201551.6551.9351.4851.864,556,425
4/8/201551.5551.9851.3251.625,883,549
4/7/201551.6152.1351.5151.707,369,195
4/6/201551.0251.9151.0151.497,575,027
4/2/201550.4251.2950.3651.199,000,939
4/1/201550.1650.4049.5550.307,768,774
3/31/201550.5250.5250.0150.027,905,569
3/30/201550.7150.8050.3550.537,215,849
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center