Altria Group Inc $41.12

down -0.42


30/7/2014 04:02 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
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
4/23/201438.5438.5938.1538.319,972,476
4/22/201438.3838.6638.2738.648,907,709
4/21/201438.3638.4637.8838.424,582,129
4/17/201438.2338.4637.9438.458,498,374
4/16/201438.3638.5638.2338.366,615,733
4/15/201438.2538.3438.0538.217,912,103
4/14/201437.8838.2637.7438.256,864,681
4/11/201437.7138.1937.5637.658,730,056
4/10/201438.2738.5637.7737.8212,593,321
4/9/201437.8738.1837.8238.147,739,436
4/8/201437.6038.1237.5537.898,756,823
4/7/201437.5737.9737.5737.658,823,084
4/4/201437.7537.9037.5137.576,234,082
4/3/201437.7037.7537.4237.594,667,893
4/2/201437.4237.6437.2837.587,720,762
4/1/201437.4537.5937.1337.395,613,057
3/31/201437.2537.4937.1437.435,335,850
3/28/201437.3137.3636.9737.125,252,187
3/27/201437.1737.4437.0737.238,328,415
3/26/201436.9537.3536.9137.2510,929,883
3/25/201436.8337.0036.7036.916,769,079
3/24/201436.5536.7336.4436.697,091,179
3/21/201436.5436.9136.4036.4511,003,552
3/20/201435.9436.3835.8436.356,574,788
3/19/201436.5936.7135.8636.027,321,752
3/18/201436.3736.6736.2536.594,939,883
3/17/201436.4536.6036.2536.385,416,078
3/14/201435.8636.5635.8636.347,843,724
3/13/201436.2836.3835.9135.977,924,173
3/12/201436.2336.2535.9836.147,222,094
3/11/201437.0037.1536.6636.767,793,561
3/10/201436.8136.9336.6736.865,166,335
Trading Center