Bookmark and Share

Last Minute: "AOC calls out Dems for caution on Trump impeachment, signaling possible renewed feud with Pelosi - Fox News" Sun, 22 Sep 2019 06:29:44 GMT    "Washington Monument elevator breaks down days after landmark reopens - CBS News" Sun, 22 Sep 2019 03:03:00 GMT    "Cokie Roberts funeral: Funeral held for legendary journalist today - CBS News" Sat, 21 Sep 2019 22:34:00 GMT    "Iran says it will destroy any aggressor as tensions build in Gulf - The Guardian" Sun, 22 Sep 2019 01:36:00 GMT   "Trump?s Ukraine call reveals a president convinced of his own invincibility - Washington Post" Sun, 22 Sep 2019 00:06:47 GMT    "Police search for a suspect after 6 people are shot in downtown Indianapolis - CNN" Sun, 22 Sep 2019 06:35:00 GMT    "The Fallout From Cheerleaders Holding a 'Trump 2020' Sign, And How 'Free Speech' Enters Into It - Forbes" Sat, 21 Sep 2019 23:14:32 GMT    "Woman arrested after allegedly kicking dog in viral video - NBCNews.com" Sun, 22 Sep 2019 01:28:00 GMT    "ICE protests: Anti-ICE demonstrators and counter-protesters face off in Aurora, Colorado - CBS News" Sun, 22 Sep 2019 01:02:00 GMT    "Joe Biden: Trump's reported effort to get Ukraine president to investigate him 'abhorrent' - USA TODAY" Fri, 20 Sep 2019 21:22:00 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 2019-09-22
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2006-03-207,740,00073.5073.7272.8073.5900:00:00
2006-03-217,338,70073.3873.8972.2372.4600:00:00
2006-03-226,128,10072.6273.5872.4573.2900:00:00
2006-03-235,333,30073.6073.6272.6572.7500:00:00
2006-03-244,115,20072.2573.5072.2572.9400:00:00
2006-03-276,174,30072.8773.2372.0072.0500:00:00
2006-03-289,666,30072.0072.7471.9372.0300:00:00
2006-03-295,344,00072.0372.9171.8972.8200:00:00
2006-03-309,611,10072.4372.9171.4671.7200:00:00
2006-03-3111,566,00071.7271.8970.7670.8600:00:00
2006-04-038,613,70071.0071.8671.0071.3100:00:00
2006-04-0410,106,50071.3071.7070.8771.0800:00:00
2006-04-056,388,70071.0071.3770.7571.1800:00:00
2006-04-066,831,70071.1171.2570.3970.4600:00:00
2006-04-077,547,20070.5570.8569.5069.7500:00:00
2006-04-104,673,20070.1170.3569.8170.0400:00:00
2006-04-117,422,20070.0770.3568.6869.3200:00:00
2006-04-125,869,90069.6069.9469.1069.5900:00:00
2006-04-138,342,10069.6269.9068.6669.0000:00:00
2006-04-175,293,50069.0069.2768.3668.6800:00:00
2006-04-189,269,90068.7069.5268.4069.4400:00:00
2006-04-197,098,10069.2069.5068.7068.9600:00:00
2006-04-208,016,80069.5070.3469.1570.0400:00:00
2006-04-219,989,30070.4870.7970.0170.5400:00:00
2006-04-246,604,30070.3671.3770.0871.3100:00:00
2006-04-256,493,00071.2071.9671.1671.6200:00:00
2006-04-265,236,20071.9572.4571.2171.3700:00:00
2006-04-2710,585,80070.7072.5070.5071.9300:00:00
2006-04-2810,250,90072.1073.2471.9373.1600:00:00
2006-05-016,626,80073.1073.3072.2572.4000:00:00
2006-05-024,941,10072.2773.0872.1072.9000:00:00
2006-05-034,328,40072.9073.1472.4273.1300:00:00
2006-05-047,067,40073.5073.7572.9073.6500:00:00
2006-05-057,097,10073.9074.3973.4773.8100:00:00
2006-05-083,888,30073.9074.0073.2673.6000:00:00
2006-05-094,232,90073.6074.0073.3173.8300:00:00
2006-05-106,722,20073.7573.8572.5072.6900:00:00
2006-05-118,618,80072.7072.8571.1071.3500:00:00
2006-05-129,423,90071.7571.8370.0570.4000:00:00
2006-05-157,895,20070.3671.7570.2971.3800:00:00
2006-05-165,412,30071.6072.1871.2071.7500:00:00
2006-05-178,451,50071.7072.1570.4871.0100:00:00
2006-05-187,103,50071.0671.8470.4570.4800:00:00
2006-05-198,695,30070.6071.4970.0971.0000:00:00
2006-05-227,742,40070.9071.3070.5270.8500:00:00
2006-05-235,316,70071.2071.4770.9070.9100:00:00
2006-05-249,135,20071.0072.6970.9371.8000:00:00
2006-05-257,255,20071.9072.2571.2372.1200:00:00
2006-05-267,923,00072.1372.4971.8172.4700:00:00
2006-05-308,444,20072.4073.1171.3971.3900:00:00
2006-05-3112,014,60071.8572.4571.2172.3500:00:00
2006-06-016,884,60072.5372.9772.1672.4100:00:00
2006-06-029,204,60072.2072.9572.0072.8500:00:00
2006-06-054,453,00072.6272.7071.5771.6400:00:00
2006-06-0611,329,80072.2372.4571.2072.0300:00:00
2006-06-0710,134,80072.2372.2470.9170.9500:00:00
2006-06-0814,248,60071.3071.6570.1071.2900:00:00
2006-06-097,778,10071.2971.4470.6071.0700:00:00
2006-06-127,874,50071.4172.0071.0671.0900:00:00
2006-06-139,609,50070.4570.7269.5669.5600:00:00
2006-06-146,925,10069.6070.1769.3569.9600:00:00
2006-06-157,903,60070.1570.6869.9370.5800:00:00
2006-06-1610,545,10070.5871.4470.1470.8800:00:00
2006-06-198,724,70071.2571.6371.0071.3400:00:00
2006-06-206,838,90071.8372.4671.6171.8900:00:00
2006-06-216,254,10071.9072.4371.6772.0300:00:00
2006-06-225,034,90071.7072.4871.7072.2200:00:00
2006-06-235,386,90071.8072.1771.2271.2500:00:00
2006-06-264,719,60071.7072.1971.5372.1600:00:00
2006-06-277,105,10072.5073.0371.6772.5000:00:00
2006-06-285,503,00072.6073.0772.4473.0500:00:00
2006-06-299,986,50073.5074.0072.8273.8900:00:00
2006-06-306,835,50073.9074.1873.1973.4300:00:00
2006-07-033,150,10073.4374.0973.2974.0700:00:00
2006-07-055,568,40073.7573.9573.0673.3300:00:00
2006-07-0651,732,90073.5079.1072.6177.7600:00:00
2006-07-0718,004,80077.5777.8176.7977.8000:00:00
2006-07-1012,100,30078.0078.4277.3477.3400:00:00
2006-07-118,272,40077.7578.1977.1377.9500:00:00
2006-07-129,856,20078.0078.7177.0677.2900:00:00
2006-07-136,572,40076.9377.2576.5576.7100:00:00
2006-07-147,473,70076.9577.6476.5577.3900:00:00
2006-07-176,539,00077.2077.7876.4976.9500:00:00
2006-07-187,015,30076.7077.5976.3177.5400:00:00
2006-07-1910,303,90077.4977.9377.0177.4600:00:00
2006-07-2010,632,00078.0079.4077.8779.0900:00:00
2006-07-2110,693,10079.2579.7478.7679.6700:00:00
2006-07-2411,666,50079.6679.7978.8479.4900:00:00
2006-07-259,489,60079.6580.4078.8580.0500:00:00
2006-07-269,383,70079.9580.9879.7079.7900:00:00
2006-07-277,256,20080.2080.5979.6579.8700:00:00
2006-07-287,212,00080.2980.7680.0880.6900:00:00
2006-07-315,752,30080.6980.6979.8679.9700:00:00
2006-08-016,053,70079.9880.3079.7179.8200:00:00
2006-08-026,283,50079.7880.2979.7580.0000:00:00
2006-08-034,777,60079.2580.6279.1880.1700:00:00
2006-08-043,871,80080.7580.7579.7379.9000:00:00
2006-08-077,255,40079.4780.0678.9779.1000:00:00
2006-08-086,010,90079.6580.3279.2580.3000:00:00
2006-08-094,358,30080.2980.6280.0080.1600:00:00
2006-08-104,681,70080.3580.7280.1580.5600:00:00
2006-08-113,324,20080.5680.9780.3380.8400:00:00
2006-08-145,121,10080.9881.6980.5280.5600:00:00
2006-08-154,655,50081.2481.2580.6480.9600:00:00
2006-08-166,794,70081.0281.0280.4180.7400:00:00
2006-08-1712,380,70080.7081.5279.8780.7500:00:00
2006-08-1821,814,90083.5084.4582.9083.9700:00:00
2006-08-219,284,40083.5084.4883.4883.7200:00:00
2006-08-226,090,30083.7884.2583.4083.6300:00:00
2006-08-233,736,70083.6383.9583.4783.6700:00:00
2006-08-245,465,70084.0084.5083.6984.4600:00:00
2006-08-255,074,10084.1184.4883.9584.1000:00:00
2006-08-288,940,70084.4585.0084.0084.0500:00:00
2006-08-298,619,00084.1084.3583.1183.5300:00:00
2006-08-3010,047,50084.0084.5883.0384.4200:00:00
2006-08-316,224,50084.5084.5283.5383.5300:00:00
2006-09-014,239,70084.0284.1783.6083.8100:00:00
2006-09-059,358,40083.7583.8182.5382.6300:00:00
2006-09-066,356,90082.1182.8382.1082.6100:00:00
2006-09-079,175,80082.7582.9681.8682.1200:00:00
2006-09-089,587,90082.3083.1082.0882.9700:00:00
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@2010-2019 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources