Bookmark and Share

Last Minute:          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 2024-03-29
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2007-03-0512,478,00083.0086.6982.1982.2100:00:00
2007-03-0614,670,10083.3584.5683.0884.4200:00:00
2007-03-0715,053,70084.5085.6684.0285.0800:00:00
2007-03-0811,299,80085.6486.2585.2485.9600:00:00
2007-03-0919,918,00086.0086.9385.2186.8600:00:00
2007-03-1229,609,00086.3687.3586.3586.6600:00:00
2007-03-1326,815,20084.5085.6484.0284.0400:00:00
2007-03-1434,761,50083.8784.5083.1683.9000:00:00
2007-03-1517,374,70083.3985.1083.3884.7500:00:00
2007-03-1625,986,30084.6985.0684.4384.7300:00:00
2007-03-1919,125,40083.9985.3683.4585.2200:00:00
2007-03-2013,591,70085.2285.8384.8185.8300:00:00
2007-03-2116,834,00085.6486.2585.1586.1000:00:00
2007-03-2212,424,90085.8586.6885.0086.1500:00:00
2007-03-2311,688,70086.2086.8385.4785.4700:00:00
2007-03-2615,346,70085.2185.6484.5984.9500:00:00
2007-03-2710,827,90084.7685.4584.4285.0800:00:00
2007-03-2816,112,50085.0986.7185.0886.2100:00:00
2007-03-2910,862,10086.6587.3486.0187.1400:00:00
2007-03-3012,766,80086.7087.8186.4087.8100:00:00
2007-04-0223,953,40067.1368.4366.9168.2200:00:00
2007-04-0328,127,10068.8169.8068.7669.6500:00:00
2007-04-0427,808,90070.2070.6069.9070.4400:00:00
2007-04-0516,856,30070.7170.9870.5370.7500:00:00
2007-04-0912,901,20071.1071.1069.6569.9000:00:00
2007-04-1010,903,80070.3070.5070.1070.1600:00:00
2007-04-1111,542,20070.2870.5069.3469.5000:00:00
2007-04-129,781,90069.5070.0169.4069.9500:00:00
2007-04-137,980,90070.3770.3869.4569.5600:00:00
2007-04-168,731,20069.9069.9469.2069.3700:00:00
2007-04-179,047,60069.4869.7569.2169.5700:00:00
2007-04-1815,720,20069.6370.5669.5870.0800:00:00
2007-04-1914,000,20069.5570.2068.6469.4000:00:00
2007-04-2010,940,90070.0370.0669.2669.5500:00:00
2007-04-238,460,10069.5969.9069.3169.3300:00:00
2007-04-249,056,70069.3370.0069.0669.9200:00:00
2007-04-2519,888,80070.2270.6369.5770.4700:00:00
2007-04-269,055,20070.4070.7069.3269.3300:00:00
2007-04-276,166,10069.4669.8169.3469.6000:00:00
2007-04-309,005,70069.9569.9668.9068.9200:00:00
2007-05-017,175,70069.2569.5068.2268.8100:00:00
2007-05-025,519,80069.0169.3068.5069.1100:00:00
2007-05-038,553,90069.1069.9069.1069.7700:00:00
2007-05-046,422,70070.0470.1569.0069.3600:00:00
2007-05-077,235,30069.6769.8669.1169.1800:00:00
2007-05-087,421,50069.1569.1768.2868.6600:00:00
2007-05-097,604,30068.5168.8668.2868.5700:00:00
2007-05-109,483,40068.5068.8768.0068.0400:00:00
2007-05-1110,903,80068.2068.6567.8568.5900:00:00
2007-05-145,407,00068.5869.1368.4868.8300:00:00
2007-05-157,272,20068.9069.7468.5169.4100:00:00
2007-05-167,832,60069.7470.0569.5669.9900:00:00
2007-05-178,248,80069.9670.1069.7069.7000:00:00
2007-05-1810,547,60069.9470.1569.5669.9500:00:00
2007-05-2118,780,60070.4071.1369.9570.8500:00:00
2007-05-2214,158,80071.1671.8670.8671.6800:00:00
2007-05-237,792,00071.9972.0071.2571.3900:00:00
2007-05-248,440,40071.5871.8070.4270.4700:00:00
2007-05-255,935,20070.6570.8170.1870.7800:00:00
2007-05-299,123,00071.1571.4870.8071.3400:00:00
2007-05-3015,376,00071.3171.4970.9171.4900:00:00
2007-05-3114,095,10071.4972.2071.0371.1000:00:00
2007-06-0114,434,30071.1071.8470.6271.8200:00:00
2007-06-047,881,40071.7771.9171.2071.8000:00:00
2007-06-0512,779,30071.6571.7070.6170.6800:00:00
2007-06-0614,229,10070.5771.0070.2170.8100:00:00
2007-06-0711,666,50070.5071.3569.4269.5500:00:00
2007-06-0810,100,80069.5870.4069.2770.3000:00:00
2007-06-119,085,50070.2570.5069.7670.2200:00:00
2007-06-1217,439,00069.8570.6069.8270.1400:00:00
2007-06-1310,227,90069.9870.3569.6370.2600:00:00
2007-06-1410,468,90070.1670.6470.0170.4700:00:00
2007-06-1513,040,40070.7971.0070.4970.6700:00:00
2007-06-1812,604,70070.5170.7370.1270.1600:00:00
2007-06-1910,409,10070.0770.1769.3069.5200:00:00
2007-06-2013,350,70069.6869.8468.1968.2700:00:00
2007-06-2111,559,80068.3268.7968.0768.5800:00:00
2007-06-2213,615,60068.5068.8067.9968.2000:00:00
2007-06-2510,976,70068.3769.5768.2568.7500:00:00
2007-06-2619,123,20069.0270.4168.6569.6300:00:00
2007-06-2719,664,20069.5170.2669.1970.2000:00:00
2007-06-286,595,30070.2570.4368.6669.9200:00:00
2007-06-299,568,80070.0170.5369.5870.1400:00:00
2007-07-029,308,60070.2371.0170.2070.9000:00:00
2007-07-034,552,00071.0071.0370.7170.9900:00:00
2007-07-0510,549,10070.9971.2470.7571.1600:00:00
2007-07-068,468,30070.8571.7070.8071.6000:00:00
2007-07-098,522,60071.9972.2071.4171.7000:00:00
2007-07-1011,450,30071.5671.8170.3970.4300:00:00
2007-07-117,436,70070.5071.0870.4370.8900:00:00
2007-07-1210,886,50070.8472.1970.7672.0700:00:00
2007-07-137,618,10072.0072.0071.2071.7000:00:00
2007-07-166,035,20071.8272.0371.0371.3100:00:00
2007-07-177,763,10071.5471.7571.1171.2800:00:00
2007-07-1812,649,70070.2670.9269.6570.3000:00:00
2007-07-198,318,90070.7571.4470.3770.6300:00:00
2007-07-2012,166,30070.5070.9869.6869.8000:00:00
2007-07-238,811,10069.9870.1069.4069.6200:00:00
2007-07-2410,635,30069.1369.5867.8768.0600:00:00
2007-07-2512,501,90068.1668.7567.6267.8500:00:00
2007-07-2618,825,60067.7567.8865.8466.8000:00:00
2007-07-2715,414,90066.8068.2065.1765.1700:00:00
2007-07-3016,909,70065.5166.3663.1365.7800:00:00
2007-07-3115,386,00066.1068.4265.8766.4700:00:00
2007-08-0116,594,40066.2167.5065.7266.5800:00:00
2007-08-029,405,00067.1267.7566.8067.1400:00:00
2007-08-0311,607,70067.2167.9266.4266.6000:00:00
2007-08-0614,688,30067.3869.0566.2768.9800:00:00
2007-08-0710,196,00068.9369.8568.1069.2200:00:00
2007-08-0813,208,00068.4869.7768.2169.6000:00:00
2007-08-0913,196,90068.9669.1067.4567.6700:00:00
2007-08-1016,954,50067.2167.6565.7967.3900:00:00
2007-08-139,137,30067.8068.4967.2567.4100:00:00
2007-08-1413,340,60067.7868.4866.3966.8200:00:00
2007-08-1515,356,00066.9467.8765.7365.9800:00:00
2007-08-1616,577,20065.7566.3664.7266.3600:00:00
2007-08-1714,626,70067.4068.4766.7667.5900:00:00
2007-08-208,907,80067.1168.2266.5067.0000:00:00
2007-08-2113,480,00066.6367.8266.6167.2200:00:00
2007-08-228,627,90067.6568.5067.3068.2400:00:00
2007-08-2312,307,80068.8868.9668.3068.6300:00:00
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@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources