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
2008-08-0617,064,70021.0821.4720.9921.2400:00:00
2008-08-0710,692,80021.1521.3520.8520.8900:00:00
2008-08-0816,714,30020.7521.0320.6720.9500:00:00
2008-08-1111,184,50020.9621.4020.9521.2400:00:00
2008-08-1213,993,10021.3021.8121.1321.7100:00:00
2008-08-138,145,70021.6221.7521.4721.5500:00:00
2008-08-1411,189,40021.4821.5421.2821.4000:00:00
2008-08-1510,133,90021.4721.8021.3221.6000:00:00
2008-08-187,518,00021.6821.7421.2521.3400:00:00
2008-08-1911,068,00021.2721.3420.8920.9800:00:00
2008-08-208,320,40021.0721.0720.7520.9900:00:00
2008-08-218,857,90020.8820.9520.6520.9100:00:00
2008-08-226,605,90020.9521.0720.7520.9200:00:00
2008-08-258,305,90020.8021.1020.7120.8000:00:00
2008-08-267,270,80020.8320.9020.6520.7800:00:00
2008-08-278,421,40020.7620.8920.5320.6200:00:00
2008-08-2810,030,20020.6321.0420.6321.0400:00:00
2008-08-2910,668,20021.0121.4421.0121.0300:00:00
2008-09-0219,930,30021.1321.7021.1221.3500:00:00
2008-09-0311,884,00021.3521.6121.0621.2600:00:00
2008-09-0414,599,50021.2521.3920.6320.6600:00:00
2008-09-0518,125,50020.7421.1920.7120.9500:00:00
2008-09-0829,608,40021.3821.8520.7820.9700:00:00
2008-09-0920,505,60021.1021.5020.6620.6600:00:00
2008-09-1012,428,50020.8021.0720.7120.7600:00:00
2008-09-1117,644,90020.4120.9320.3020.9100:00:00
2008-09-1214,333,70020.8321.1820.6421.1600:00:00
2008-09-1515,229,00020.6521.1020.5120.9100:00:00
2008-09-1615,964,90020.6820.8120.2520.6400:00:00
2008-09-1733,093,90020.5920.7119.7419.8700:00:00
2008-09-1824,155,80020.1120.5919.8320.2200:00:00
2008-09-1920,262,50020.8120.8820.0120.5400:00:00
2008-09-2214,001,00020.6820.7520.0120.0400:00:00
2008-09-2312,235,70020.1020.4319.7819.7800:00:00
2008-09-2415,038,10020.0320.0519.7019.8800:00:00
2008-09-2516,580,80019.9720.6919.9520.4800:00:00
2008-09-2614,886,90020.2420.9620.1520.8900:00:00
2008-09-2924,110,80020.7120.7219.2619.3500:00:00
2008-09-3020,014,80019.8520.2319.7019.8400:00:00
2008-10-0121,780,60019.8020.7419.6920.5500:00:00
2008-10-0220,495,10020.4620.6919.9920.0800:00:00
2008-10-0317,797,60020.3320.9120.1220.2900:00:00
2008-10-0628,732,20019.9320.5418.7719.3300:00:00
2008-10-0724,983,40019.8319.9318.4818.5200:00:00
2008-10-0831,038,20018.1719.1717.8618.1000:00:00
2008-10-0931,701,40018.5218.8517.0017.3800:00:00
2008-10-1048,657,00016.5017.8416.2617.1600:00:00
2008-10-1330,261,80018.3520.3118.1119.9700:00:00
2008-10-1433,696,50020.6420.7418.9219.5500:00:00
2008-10-1521,031,30019.2519.5017.9618.0700:00:00
2008-10-1632,673,40018.7119.3117.6319.0000:00:00
2008-10-1728,075,30018.7920.2418.5819.3200:00:00
2008-10-2019,608,60019.9320.4419.5120.3600:00:00
2008-10-2118,677,90019.7820.1919.2519.3800:00:00
2008-10-2228,292,60019.1419.8818.9019.2900:00:00
2008-10-2327,313,70019.3320.0018.8619.5800:00:00
2008-10-2428,994,40018.5019.4818.5019.2200:00:00
2008-10-2719,372,00018.9519.2718.4618.4600:00:00
2008-10-2825,128,00019.0219.5518.2519.5300:00:00
2008-10-2926,127,80019.4119.9719.0719.1400:00:00
2008-10-3023,861,60019.7519.9018.7419.1600:00:00
2008-10-3116,765,00019.1419.6919.0019.1900:00:00
2008-11-0311,842,90019.3919.3918.9419.1300:00:00
2008-11-0418,010,40019.4219.5919.0019.0900:00:00
2008-11-0519,502,30018.8819.1818.2018.2400:00:00
2008-11-0624,551,70018.3618.3717.4717.6500:00:00
2008-11-0713,869,50017.8018.2117.8017.9800:00:00
2008-11-1016,177,20018.3218.4017.6017.8200:00:00
2008-11-1119,967,60017.7717.9517.1217.3300:00:00
2008-11-1226,250,90017.1917.2016.5016.5800:00:00
2008-11-1335,649,30016.7316.9815.9016.6800:00:00
2008-11-1421,707,20016.4616.8116.2016.2600:00:00
2008-11-1726,725,80016.0416.9515.9716.2000:00:00
2008-11-1826,727,20016.2616.9616.0016.9600:00:00
2008-11-1923,374,70016.8617.2016.4116.5000:00:00
2008-11-2040,805,90016.2616.4014.3414.4500:00:00
2008-11-2141,011,50015.0215.5314.5115.4900:00:00
2008-11-2430,125,40015.9915.9915.2315.4300:00:00
2008-11-2523,855,50015.9016.0215.4415.8000:00:00
2008-11-2621,087,80015.6915.9315.5015.8700:00:00
2008-11-2810,449,50015.8416.0815.6316.0800:00:00
2008-12-0118,922,80016.0016.0315.2215.2600:00:00
2008-12-0225,643,40015.5115.5514.8015.0900:00:00
2008-12-0324,357,10014.9315.5914.8615.5000:00:00
2008-12-0423,232,60015.3715.5014.9015.0300:00:00
2008-12-0533,939,60014.8815.1214.6215.0000:00:00
2008-12-0828,291,90015.3415.4814.7615.0000:00:00
2008-12-0924,270,20014.9915.1814.7914.9300:00:00
2008-12-1018,430,30015.0315.1314.9315.0600:00:00
2008-12-1124,396,20015.2315.2514.9615.0200:00:00
2008-12-1224,099,90014.8915.4114.7515.3400:00:00
2008-12-1525,594,20015.7115.8814.9615.2100:00:00
2008-12-1650,835,70015.2915.3614.4214.5400:00:00
2008-12-1732,966,00014.7115.0014.4614.6700:00:00
2008-12-1833,692,50014.8815.2414.8515.1800:00:00
2008-12-1933,295,90015.4915.7515.2015.2800:00:00
2008-12-2223,488,70015.1915.2214.4914.7300:00:00
2008-12-2315,469,40014.7614.9214.6314.7200:00:00
2008-12-246,131,50014.8214.9914.7014.9000:00:00
2008-12-268,336,10015.0015.1014.9415.0600:00:00
2008-12-2915,939,20015.0715.1914.9115.1900:00:00
2008-12-3015,208,80015.2115.3415.0915.3300:00:00
2008-12-3118,256,10015.3715.4115.0315.0600:00:00
2009-01-0218,379,10015.1815.2514.9615.2000:00:00
2009-01-0524,224,20015.1515.4415.1015.3800:00:00
2009-01-0624,478,50015.4715.6015.0415.1500:00:00
2009-01-0717,684,60015.0715.2115.0115.0900:00:00
2009-01-0819,361,90015.1315.2015.0015.1000:00:00
2009-01-0922,106,30015.2315.6015.1315.4800:00:00
2009-01-1233,828,20015.5916.2515.2015.7900:00:00
2009-01-1335,456,90016.0216.2715.7716.2200:00:00
2009-01-1429,341,60016.0516.2215.8216.1800:00:00
2009-01-1527,687,30016.2416.5016.0516.3700:00:00
2009-01-1628,722,90016.6816.9516.3116.8400:00:00
2009-01-2038,668,80016.9517.6316.8017.1600:00:00
2009-01-2131,220,40017.4217.5216.4616.9700:00:00
2009-01-2218,683,00016.7617.0816.6616.9600:00:00
2009-01-2315,210,10016.7117.0216.5916.8400:00:00
2009-01-2616,574,90016.9917.1016.5916.6900:00:00
2009-01-2717,313,40016.7617.0016.7016.9300:00:00
2009-01-2819,674,10017.0717.0716.5016.8000:00:00
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