Bookmark and Share

Last Minute: "Police search for a suspect after 6 people are shot in downtown Indianapolis - CNN" Sun, 22 Sep 2019 06:35:00 GMT    "Cokie Roberts funeral: Funeral held for legendary journalist today - CBS News" Sat, 21 Sep 2019 22:34:00 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   "Trump?s Ukraine call reveals a president convinced of his own invincibility - Washington Post" Sun, 22 Sep 2019 00:06:47 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    "ICE protests: Anti-ICE demonstrators and counter-protesters face off in Aurora, Colorado - CBS News" Sun, 22 Sep 2019 01:02:00 GMT    "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    "Woman arrested after allegedly kicking dog in viral video - NBCNews.com" Sun, 22 Sep 2019 01:28:00 GMT    "Iran says it will destroy any aggressor as tensions build in Gulf - The Guardian" Sun, 22 Sep 2019 01:36:00 GMT    "Washington Monument elevator breaks down days after landmark reopens - CBS News" Sun, 22 Sep 2019 03:03:00 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
2000-06-239,698,20023.8723.9423.0623.4400:00:00
2000-06-2620,455,20026.0027.5025.5627.1900:00:00
2000-06-2715,830,00027.0028.1226.3727.5000:00:00
2000-06-289,728,90027.5627.6225.6226.0900:00:00
2000-06-2910,068,30025.9427.1225.9427.0600:00:00
2000-06-3012,456,50027.0027.0025.9426.5600:00:00
2000-07-034,378,70026.8127.4426.7527.1900:00:00
2000-07-058,108,60027.4428.0627.3127.8700:00:00
2000-07-066,630,80027.6928.2527.6227.8100:00:00
2000-07-076,105,70027.9427.9426.6226.8100:00:00
2000-07-106,040,50027.0027.0626.5627.0000:00:00
2000-07-117,147,50027.0027.0025.7525.9400:00:00
2000-07-128,862,90025.9426.4424.9425.2500:00:00
2000-07-137,947,70025.1925.3124.6224.8700:00:00
2000-07-1418,210,00024.2525.8723.0024.5000:00:00
2000-07-1714,723,50024.4424.5623.2523.6200:00:00
2000-07-189,314,10023.5624.6223.5024.0600:00:00
2000-07-199,603,10025.2525.8124.5025.0000:00:00
2000-07-205,972,10025.2525.6224.9425.5000:00:00
2000-07-215,775,90025.2525.5025.0925.2500:00:00
2000-07-243,983,90025.3725.3724.7524.8100:00:00
2000-07-255,579,70025.0026.0624.9426.0000:00:00
2000-07-267,519,40025.1226.1225.1225.1900:00:00
2000-07-273,889,80025.3125.7525.3125.6200:00:00
2000-07-285,633,80025.4425.6925.1925.6900:00:00
2000-07-315,978,90025.5625.9425.1925.2500:00:00
2000-08-014,545,80025.2525.7525.2525.7500:00:00
2000-08-025,780,60025.5626.0625.4425.9400:00:00
2000-08-036,812,40025.6926.5025.5626.4400:00:00
2000-08-045,021,80026.3126.8125.7526.6200:00:00
2000-08-079,336,20026.6228.1226.5028.0000:00:00
2000-08-089,165,40027.6928.6227.6228.5000:00:00
2000-08-095,414,90028.2528.3727.8727.8700:00:00
2000-08-109,140,10028.0029.1927.8128.5000:00:00
2000-08-1125,322,20030.0031.8730.0031.2500:00:00
2000-08-1413,479,00031.2532.2530.8731.8700:00:00
2000-08-1510,397,40031.5032.8831.1232.4400:00:00
2000-08-169,824,80032.2534.0032.2534.0000:00:00
2000-08-1712,042,50033.0034.0032.8133.8800:00:00
2000-08-188,542,30033.1333.5032.0032.0000:00:00
2000-08-216,954,80031.8732.2531.5032.1900:00:00
2000-08-224,684,10032.3132.4431.5031.8100:00:00
2000-08-234,593,50031.6932.2531.0031.0000:00:00
2000-08-244,244,40031.5032.1331.3731.7500:00:00
2000-08-252,934,90031.5032.1931.5032.0600:00:00
2000-08-283,049,10031.9432.3831.7531.8700:00:00
2000-08-294,676,80031.6231.6930.6230.8700:00:00
2000-08-307,178,20030.5630.8729.5030.5000:00:00
2000-08-317,200,40030.0030.3729.3729.7500:00:00
2000-09-016,290,90029.9429.9429.1929.2500:00:00
2000-09-056,276,30029.4430.3129.3729.6900:00:00
2000-09-065,241,90030.0030.0629.6229.7500:00:00
2000-09-075,761,60029.7530.0629.6929.7500:00:00
2000-09-085,904,80029.6929.9429.2529.5000:00:00
2000-09-114,301,00029.3129.8129.3129.6900:00:00
2000-09-125,451,30029.6229.7529.5029.6900:00:00
2000-09-139,137,00029.1929.5027.7528.1200:00:00
2000-09-147,584,00028.3728.5627.3127.4400:00:00
2000-09-159,632,60027.3727.5627.0027.1900:00:00
2000-09-187,135,40027.0027.1926.6226.6900:00:00
2000-09-197,699,10027.0027.3126.9427.1900:00:00
2000-09-207,386,20027.0627.1226.0626.0600:00:00
2000-09-216,539,80026.0627.0026.0626.2500:00:00
2000-09-227,973,50026.8727.8726.8127.6200:00:00
2000-09-255,161,60027.7528.1927.5028.0600:00:00
2000-09-266,811,80027.8128.5027.7528.1200:00:00
2000-09-277,522,20028.2529.4428.1229.3700:00:00
2000-09-2811,784,60029.1930.3729.1230.2500:00:00
2000-09-299,479,90030.1230.7529.3729.4400:00:00
2000-10-026,663,40029.6230.1229.5629.6200:00:00
2000-10-037,241,80029.6230.3729.6230.0600:00:00
2000-10-047,399,90030.0031.3729.8731.0600:00:00
2000-10-054,875,50030.7531.1930.1930.4400:00:00
2000-10-065,814,60030.6931.3129.8730.1200:00:00
2000-10-093,334,70030.1930.8730.1230.7500:00:00
2000-10-105,941,80030.5631.5030.2531.1900:00:00
2000-10-1110,494,20031.3131.6230.7531.5000:00:00
2000-10-128,625,50031.8732.4431.1932.2500:00:00
2000-10-137,284,80031.6232.2530.6231.0000:00:00
2000-10-165,293,90030.6931.0030.0630.7500:00:00
2000-10-179,189,10030.8732.1330.6231.6900:00:00
2000-10-1812,080,80032.0033.3131.5033.0000:00:00
2000-10-196,209,80032.5633.1332.2532.9400:00:00
2000-10-206,389,60032.6933.7532.4433.2500:00:00
2000-10-239,146,60033.0035.0032.8834.7500:00:00
2000-10-248,395,20034.5035.2534.4435.0600:00:00
2000-10-258,903,50034.6936.0634.6935.6300:00:00
2000-10-267,885,40035.5036.5035.0036.0000:00:00
2000-10-278,036,20035.7536.6935.6336.6900:00:00
2000-10-3011,827,10036.3138.6336.2537.9400:00:00
2000-10-319,352,40037.3837.7536.6336.6300:00:00
2000-11-018,543,90036.2537.3136.1336.5600:00:00
2000-11-026,748,90035.7536.2535.6936.1900:00:00
2000-11-0310,522,10035.5635.6934.1335.0000:00:00
2000-11-0616,915,70033.7536.2533.5034.8800:00:00
2000-11-077,532,80034.4435.4434.3835.2500:00:00
2000-11-0811,241,70035.3837.2535.3836.6900:00:00
2000-11-0911,238,70035.8836.5634.5635.6300:00:00
2000-11-107,153,50035.0037.1334.8136.8800:00:00
2000-11-139,306,60036.0036.3133.8834.6300:00:00
2000-11-149,586,40034.1935.5034.1334.6300:00:00
2000-11-155,857,80034.6936.1334.6935.7500:00:00
2000-11-163,760,70035.6936.9435.6936.3100:00:00
2000-11-176,679,90035.8836.8835.5036.6900:00:00
2000-11-203,956,00036.0637.1336.0636.5600:00:00
2000-11-216,103,90036.5637.8836.1937.4400:00:00
2000-11-2216,103,50036.1336.5034.1935.8100:00:00
2000-11-242,847,90036.0636.3135.3835.5600:00:00
2000-11-275,062,50036.3836.9436.0636.5000:00:00
2000-11-285,575,30036.2537.3836.2537.1900:00:00
2000-11-297,964,20037.3838.7537.3138.4400:00:00
2000-11-3013,653,00038.6939.5638.1938.1900:00:00
2000-12-016,232,40038.0038.0637.1337.6300:00:00
2000-12-045,026,30037.4438.1337.0037.6900:00:00
2000-12-056,370,80038.1338.9438.0638.5600:00:00
2000-12-065,553,50038.0039.3138.0039.0600:00:00
2000-12-076,264,30039.0040.0038.8839.6900:00:00
2000-12-088,537,00039.3840.5039.0639.6300:00:00
2000-12-117,169,90039.0639.3138.5639.0000:00:00
2000-12-1218,616,40038.7539.7538.5638.8800:00:00
2000-12-1314,097,80039.3840.9439.1940.8100:00:00
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