Altria Group Inc $38.31

down 0.00


23/4/2014 06:40 PM  |  NYSE : MO  
Industries : Tobacco / Cigarettes
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MO historical data

Date Open High Low Close Volume
4/23/201438.5438.5938.1538.319,972,480
4/22/201438.3838.6638.2738.648,907,710
4/21/201438.3638.4637.8838.424,582,130
4/17/201438.2338.4637.9438.458,498,370
4/16/201438.3638.5638.2338.366,615,730
4/15/201438.2538.3438.0538.217,912,100
4/14/201437.8838.2637.7438.256,864,680
4/11/201437.7138.1937.5637.658,730,060
4/10/201438.2738.5637.7737.8212,593,300
4/9/201437.8738.1837.8238.147,739,440
4/8/201437.6038.1237.5537.898,756,820
4/7/201437.5737.9737.5737.658,823,080
4/4/201437.7537.9037.5137.576,234,080
4/3/201437.7037.7537.4237.594,667,890
4/2/201437.4237.6437.2837.587,720,760
4/1/201437.4537.5937.1337.395,613,060
3/31/201437.2537.4937.1437.435,335,850
3/28/201437.3137.3636.9737.125,252,190
3/27/201437.1737.4437.0737.238,328,420
3/26/201436.9537.3536.9137.2510,929,900
3/25/201436.8337.0036.7036.916,769,080
3/24/201436.5536.7336.4436.697,091,180
3/21/201436.5436.9136.4036.4511,003,600
3/20/201435.9436.3835.8436.356,574,790
3/19/201436.5936.7135.8636.027,321,750
3/18/201436.3736.6736.2536.594,939,880
3/17/201436.4536.6036.2536.385,416,080
3/14/201435.8636.5635.8636.347,843,720
3/13/201436.2836.3835.9135.977,924,170
3/12/201436.2336.2535.9836.147,222,090
3/11/201437.0037.1536.6636.767,793,560
3/10/201436.8136.9336.6736.865,166,340
3/7/201437.0037.0336.5836.816,629,400
3/6/201437.0337.0336.6336.8910,802,200
3/5/201437.0537.3036.8536.957,815,750
3/4/201436.8737.3336.8237.0711,941,600
3/3/201436.0736.9036.0036.4512,824,000
2/28/201435.9736.4135.9736.268,773,050
2/27/201435.4935.9435.4835.875,595,740
2/26/201435.6335.8035.4035.445,787,390
2/25/201435.3935.8735.3835.577,847,610
2/24/201435.3435.7035.2835.386,287,500
2/21/201435.5535.5835.2735.377,104,720
2/20/201435.1835.6235.1135.535,979,420
2/19/201435.4035.5035.1035.166,340,900
2/18/201435.5535.7035.3735.465,701,080
2/14/201435.1835.6235.0535.576,607,810
2/13/201434.7535.2834.7435.288,231,860
2/12/201435.2535.2634.8134.9310,044,100
2/11/201435.1035.2534.7835.149,614,460
2/10/201435.4135.5035.0535.197,507,870
2/7/201434.9235.3434.7835.3011,717,400
2/6/201434.1034.7434.0534.7118,469,100
2/5/201434.1534.3333.8034.0015,804,900
2/4/201434.3034.5834.1534.439,864,960
2/3/201435.1735.1834.0834.1116,124,200
1/31/201435.0035.5334.3335.2215,457,400
1/30/201436.2436.2435.1635.3518,662,100
1/29/201436.6836.6936.1636.4314,370,100
1/28/201436.8836.8836.5736.858,115,410
1/27/201437.3237.3236.7036.8310,832,500
1/24/201437.1537.4837.0337.3013,636,200
1/23/201437.3637.4136.9537.378,266,470
1/22/201437.4037.6337.2837.505,496,250
1/21/201437.1937.3737.0037.3710,031,900
1/17/201437.2937.3336.9137.038,492,260
1/16/201436.8437.3336.8237.306,286,160
1/15/201436.9137.0636.7736.906,059,460
1/14/201437.1237.2536.7636.989,232,550
1/13/201437.2537.3037.0037.099,803,910
1/10/201437.6037.6537.1537.267,150,280
1/9/201437.1437.3837.0637.255,976,240
1/8/201437.2737.4236.9637.1313,396,900
1/7/201437.4637.7037.2637.287,043,460
1/6/201437.7737.8237.1937.2810,721,700
1/3/201437.9738.1137.6537.725,361,430
1/2/201438.2738.3837.7837.906,324,820
12/31/201338.3238.5438.2038.3910,342,600
12/30/201338.3638.4438.1438.367,086,940
12/27/201338.3638.4638.2138.314,270,050
12/26/201338.0938.3038.0838.255,246,690
12/24/201338.2138.4438.0538.0810,126,100
12/23/201338.2138.3037.8538.1413,530,200
12/20/201338.3338.5838.1638.5716,852,000
12/19/201338.0338.2537.9038.228,961,780
12/18/201337.5638.1737.1938.1612,914,900
12/17/201337.2437.6337.1537.459,328,610
12/16/201337.1437.3437.0737.247,482,520
12/13/201337.2037.2936.8437.1012,439,900
12/12/201337.5737.7437.1037.209,241,560
12/11/201337.3637.7537.3037.679,825,280
12/10/201337.5837.6337.1037.327,750,270
12/9/201337.5037.7437.3137.696,814,680
12/6/201337.2237.4637.1837.466,717,630
12/5/201337.1237.2236.9036.967,198,260
12/4/201337.0037.3336.9237.237,975,540
12/3/201336.8637.3136.8637.177,808,320
12/2/201337.0137.2036.8836.957,143,530
11/29/201337.1237.1636.9236.984,002,090
11/27/201337.0837.2436.9137.154,064,440
Trading Center