Bookmark and Share

Last Minute: "Senior Tories urge free vote on second referendum - The Guardian" Sat, 15 Dec 2018 22:30:00 GMT    "'Exceptionally well-preserved' 4400-year-old priest's tomb uncovered in Egypt - ITV News" Sat, 15 Dec 2018 16:53:00 GMT    "Prince Harry will snub traditional Royal Family Boxing Day shoot to avoid upsetting Meghan - Daily Mail" Sun, 16 Dec 2018 01:29:00 GMT    "Storm Deirdre: Treacherous conditions 'could worsen' overnight - BBC News" Sat, 15 Dec 2018 17:56:10 GMT    "Saturday's national newspaper front pages - Sky News" Fri, 14 Dec 2018 22:15:20 GMT    "This is when Chester Zoo will open again after a huge fire devastated the Monsoon Forest - Manchester Evening News" Sat, 15 Dec 2018 22:21:00 GMT    "France riots ? Eighth person dies in FIFTH week of ?yellow vest? clashes as Paris torn apart by violence - The Sun" Sat, 15 Dec 2018 23:00:00 GMT    "Brexit: Gains were seen as too much too soon - The Times" Sat, 15 Dec 2018 00:01:00 GMT    "Climate change: COP24 deal to bring Paris pact to life - BBC News" Sun, 16 Dec 2018 01:30:32 GMT    "Unseen portrait of Meghan Markle and Prince Harry spotted by fans now emerges - Mirror Online" Fri, 14 Dec 2018 12:05:00 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.21 (+1.00%) Altria Group - [Ticker: MO]Chart Altria Group  News Altria Group  Download Historical Prices for Metastock Altria Group and Others  Technical Analysis Altria Group  
Last Trade55.94Last Trade Time2018-12-04 - 00:00:00
Variation+0.21 (+1.00%)Open55.79
High56.23Low55.38
Volume3,390,933Average Volume (3m)0
YieldBid / Ask64.76 x 600 - 64.77 x 1,100
Former Close55.7352 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
Note: The data may have some minutes of delay.
Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
MO quotes from 2000-01-01 to 2018-12-16
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-037,386,60023.5623.9423.1923.4400:00:00
2000-01-0410,538,20023.2524.2523.2523.6200:00:00
2000-01-0511,697,30023.8124.0623.4423.5000:00:00
2000-01-067,152,80023.5023.6923.0023.0600:00:00
2000-01-077,972,10023.2523.8123.1223.6900:00:00
2000-01-107,711,30023.7524.0623.7524.0000:00:00
2000-01-117,451,40024.1224.6224.0624.1200:00:00
2000-01-129,609,40024.2524.5624.0024.2500:00:00
2000-01-136,263,90024.5024.5624.2524.5000:00:00
2000-01-147,813,30024.5624.6223.7524.2500:00:00
2000-01-187,998,60024.0624.1923.0023.0000:00:00
2000-01-198,731,10023.1223.5023.0023.3700:00:00
2000-01-209,977,70023.3723.3722.0622.5800:00:00
2000-01-2113,976,30022.1922.5021.8122.0000:00:00
2000-01-2415,344,20022.7523.0021.8722.0000:00:00
2000-01-2511,046,80022.0022.8721.3721.9400:00:00
2000-01-2618,969,20021.7521.8120.8721.0600:00:00
2000-01-2714,734,70021.5021.8720.8121.0000:00:00
2000-01-2812,021,30021.1221.3120.7520.7500:00:00
2000-01-3111,594,90020.9421.1220.8420.8700:00:00
2000-02-0113,301,80021.1221.1220.7521.0000:00:00
2000-02-0213,933,20020.9421.1120.5620.6200:00:00
2000-02-0320,018,20020.9421.4420.8721.0000:00:00
2000-02-0416,675,50021.1221.1220.3720.6200:00:00
2000-02-0712,752,40020.8720.9420.3720.5600:00:00
2000-02-0826,653,50020.2520.3119.1219.5000:00:00
2000-02-0918,374,20019.4420.0019.4419.6200:00:00
2000-02-1015,253,20020.0020.3119.8119.8700:00:00
2000-02-1115,365,50019.9420.1219.0619.0600:00:00
2000-02-1421,123,70019.3119.4418.7518.9400:00:00
2000-02-1515,218,00019.0619.1218.6919.1200:00:00
2000-02-1613,799,90019.0619.2518.8119.0000:00:00
2000-02-1716,060,30019.8720.0019.3119.5000:00:00
2000-02-1811,121,50019.5019.8719.3719.6200:00:00
2000-02-2217,008,80019.9421.1919.8720.8700:00:00
2000-02-2314,797,00021.2521.6920.1920.3100:00:00
2000-02-2412,097,70020.5020.5619.7520.0600:00:00
2000-02-2511,480,50020.1220.1919.6219.6200:00:00
2000-02-2810,884,60019.8120.3119.8120.0600:00:00
2000-02-2913,524,80020.0620.4420.0620.1900:00:00
2000-03-0121,707,10020.1921.5019.6220.4400:00:00
2000-03-0211,165,20020.4420.8120.0020.1200:00:00
2000-03-0313,358,80020.0020.6219.7520.3100:00:00
2000-03-0613,047,10020.7520.8719.5619.8700:00:00
2000-03-0712,009,90019.8720.0019.5019.5600:00:00
2000-03-0811,810,10019.6219.7519.1919.2500:00:00
2000-03-098,739,20019.2519.5019.1219.5000:00:00
2000-03-1010,848,10019.3719.4419.0619.0600:00:00
2000-03-1310,914,00019.2520.0019.1219.8700:00:00
2000-03-1411,983,60019.8119.8119.2519.4700:00:00
2000-03-1513,071,30019.3120.3719.2520.1200:00:00
2000-03-1613,253,00020.1220.5020.0620.2500:00:00
2000-03-1716,220,40020.3720.3719.5020.2500:00:00
2000-03-2014,039,00019.8720.2519.8119.9400:00:00
2000-03-2134,490,70019.5022.1219.0020.3100:00:00
2000-03-2216,078,10020.3120.5619.3119.4400:00:00
2000-03-2313,839,80019.5019.6919.3119.5000:00:00
2000-03-2410,308,50019.5619.8719.5019.8100:00:00
2000-03-278,924,60019.8119.8719.5019.6100:00:00
2000-03-2812,453,40019.5019.7519.3119.5600:00:00
2000-03-2911,687,30019.5619.6219.1219.1200:00:00
2000-03-3027,460,70020.0021.5619.7321.5000:00:00
2000-03-3115,234,00021.9422.0620.7520.7500:00:00
2000-04-0316,940,20021.7523.0021.5022.8100:00:00
2000-04-0417,620,00023.0023.7521.1922.1900:00:00
2000-04-0510,017,90022.0622.5622.0022.3700:00:00
2000-04-0616,373,40022.8123.5622.5022.9400:00:00
2000-04-0724,520,10023.2523.6221.9422.5000:00:00
2000-04-1014,618,20022.0022.2521.0022.0000:00:00
2000-04-117,584,90021.7521.9421.5021.7500:00:00
2000-04-129,034,40021.8722.6221.6921.8700:00:00
2000-04-137,523,80022.0022.5621.8122.3100:00:00
2000-04-1412,374,30021.8722.5620.9421.1200:00:00
2000-04-1712,204,00021.0021.3120.3721.2500:00:00
2000-04-188,273,30021.1921.3720.4420.6900:00:00
2000-04-196,850,90021.1221.4420.5620.8100:00:00
2000-04-206,405,40020.8121.5620.8121.3700:00:00
2000-04-2410,140,10021.2522.0021.1221.5600:00:00
2000-04-2515,395,90021.1922.3121.0622.0000:00:00
2000-04-269,686,30022.0022.4421.8122.3100:00:00
2000-04-2712,650,80022.0622.3121.8722.0000:00:00
2000-04-2811,423,00022.0022.0621.1921.8700:00:00
2000-05-0113,061,10022.0023.6222.0023.5600:00:00
2000-05-0214,630,90023.5624.5623.5023.8100:00:00
2000-05-0312,418,30023.9424.5623.2523.2500:00:00
2000-05-046,502,60023.5023.7523.1223.3100:00:00
2000-05-058,200,00023.3123.8723.0023.5000:00:00
2000-05-0811,874,40023.6924.3123.5624.1900:00:00
2000-05-096,749,70024.3124.3723.5023.6200:00:00
2000-05-1010,495,00023.6924.2523.6223.7500:00:00
2000-05-1114,226,50024.0024.0622.8123.5000:00:00
2000-05-129,742,00023.0024.5023.0024.3100:00:00
2000-05-1527,539,50025.1927.3725.1927.3700:00:00
2000-05-1619,342,10027.1927.8726.8127.4400:00:00
2000-05-1716,411,20027.1228.1927.1227.2500:00:00
2000-05-1810,395,00027.0027.5626.2526.3100:00:00
2000-05-1911,828,30026.0027.8126.0027.5000:00:00
2000-05-229,816,60027.6227.6227.0027.3700:00:00
2000-05-238,747,70027.1227.6927.1227.2500:00:00
2000-05-2414,062,80027.2528.6227.2528.5600:00:00
2000-05-2510,078,40028.7528.7527.7528.0000:00:00
2000-05-264,619,20027.8128.0027.3727.4400:00:00
2000-05-306,861,10027.3127.4426.3726.4400:00:00
2000-05-318,084,00026.4426.8126.0026.1200:00:00
2000-06-016,200,00026.1226.8126.0026.4400:00:00
2000-06-0212,477,70026.4426.5024.8725.2500:00:00
2000-06-055,787,40025.0625.8125.0625.5000:00:00
2000-06-066,130,80025.5025.8125.1225.8100:00:00
2000-06-076,549,70025.8126.9425.8126.7500:00:00
2000-06-086,339,90026.3727.1225.8727.0000:00:00
2000-06-094,545,20026.9427.4426.6227.0000:00:00
2000-06-126,119,30027.0627.9426.6927.7500:00:00
2000-06-136,577,70027.1227.8127.1227.3700:00:00
2000-06-144,319,40027.2527.5627.1227.4400:00:00
2000-06-157,506,50027.1227.6227.1227.5600:00:00
2000-06-1616,252,00026.8127.1225.5025.5000:00:00
2000-06-198,941,40026.0026.1925.6225.8100:00:00
2000-06-205,488,50026.0626.0625.0625.1200:00:00
2000-06-218,566,80025.2525.3724.2525.0000:00:00
2000-06-2212,642,70024.7525.0023.2523.9400:00:00
2000-06-239,698,20023.8723.9423.0623.4400:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2018 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources