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
2001-06-0723,434,90047.9048.8047.0548.5200:00:00
2001-06-085,547,30048.5249.0046.7548.2800:00:00
2001-06-115,178,20048.2548.8448.0548.5200:00:00
2001-06-127,111,60048.5349.5648.5249.1000:00:00
2001-06-1310,194,00048.5849.4047.5847.8100:00:00
2001-06-146,423,00047.5647.7046.9747.0200:00:00
2001-06-1510,781,50047.0047.5545.7046.3200:00:00
2001-06-189,661,40046.3246.5744.5344.8000:00:00
2001-06-199,312,90045.0045.3944.5044.6000:00:00
2001-06-209,283,30044.9546.7544.9046.5000:00:00
2001-06-2112,679,50046.5048.1646.3547.6600:00:00
2001-06-226,222,90047.6648.1947.2847.5300:00:00
2001-06-256,389,90047.7848.5847.5148.1700:00:00
2001-06-266,053,50048.0148.4746.7846.9200:00:00
2001-06-275,834,70047.0747.6746.6047.1100:00:00
2001-06-285,742,90047.5048.8047.3748.2900:00:00
2001-06-2911,210,30048.4550.7547.7849.5000:00:00
2001-07-026,797,60049.7649.7648.6048.8000:00:00
2001-07-035,175,30048.5048.7947.7447.8000:00:00
2001-07-057,583,20047.0047.2046.1146.7800:00:00
2001-07-065,891,00046.7846.7845.2845.7100:00:00
2001-07-094,669,20046.3046.3045.1045.1900:00:00
2001-07-109,632,90045.1947.0045.1946.3000:00:00
2001-07-114,392,60046.5546.8445.9646.5700:00:00
2001-07-125,060,70046.5746.5745.5045.7800:00:00
2001-07-135,052,10045.4545.8944.7044.9900:00:00
2001-07-167,287,60044.9945.0043.6043.9000:00:00
2001-07-176,480,50043.9045.1543.6144.8500:00:00
2001-07-185,770,70044.9846.1344.9545.4800:00:00
2001-07-194,875,40045.7346.3545.4045.8200:00:00
2001-07-204,425,30045.8246.4445.6046.0000:00:00
2001-07-233,838,50046.5046.9045.6245.7200:00:00
2001-07-243,320,80045.9445.9445.1545.3300:00:00
2001-07-255,913,00045.3045.3143.9044.6800:00:00
2001-07-267,000,20044.4344.6043.2544.2000:00:00
2001-07-276,645,80044.2044.3043.0043.1600:00:00
2001-07-305,344,30043.2043.8643.1943.6700:00:00
2001-07-317,044,70043.8345.5443.8045.5000:00:00
2001-08-014,778,20045.4046.4045.1045.7300:00:00
2001-08-023,365,40046.0946.3045.2045.8400:00:00
2001-08-034,099,60045.5045.7544.6345.1700:00:00
2001-08-063,793,10045.4245.4944.4444.7700:00:00
2001-08-074,084,20044.6045.5144.6045.5100:00:00
2001-08-083,259,00045.4245.5044.6544.8100:00:00
2001-08-093,766,60044.4144.8643.8444.4900:00:00
2001-08-105,329,70044.4745.2343.8544.1100:00:00
2001-08-133,146,70044.3544.5643.9044.2700:00:00
2001-08-142,877,40044.2144.6444.1844.4400:00:00
2001-08-154,598,80044.1044.4743.6143.6800:00:00
2001-08-165,633,00043.9043.9343.0543.5600:00:00
2001-08-175,425,10043.6444.4543.4244.1300:00:00
2001-08-207,589,00044.1145.4843.9545.4800:00:00
2001-08-217,474,90045.4846.6645.3045.4000:00:00
2001-08-225,716,80045.5546.1545.4445.6200:00:00
2001-08-235,223,60045.6246.9945.5746.7400:00:00
2001-08-246,493,60046.8547.8546.8047.0500:00:00
2001-08-273,497,70047.0647.9047.0547.5100:00:00
2001-08-283,655,50047.5547.6247.2947.6000:00:00
2001-08-293,886,20047.6547.6947.0547.2300:00:00
2001-08-306,022,70047.4948.4647.3247.9400:00:00
2001-08-314,992,40047.9448.3347.1147.4000:00:00
2001-09-045,654,10047.6648.5547.4047.9400:00:00
2001-09-055,453,80047.9048.7347.5748.5000:00:00
2001-09-066,421,00048.3148.7247.4047.8600:00:00
2001-09-077,050,70047.8148.1046.7347.0800:00:00
2001-09-106,074,60047.0948.4947.0848.1500:00:00
2001-09-1713,036,20047.0049.3546.8148.9000:00:00
2001-09-1810,970,90049.2049.5547.5048.3000:00:00
2001-09-1911,683,40048.3048.9947.6148.0000:00:00
2001-09-209,257,80047.7147.9547.2047.4300:00:00
2001-09-2115,623,80046.3047.0145.3346.6800:00:00
2001-09-2411,544,40046.4147.4846.0647.3700:00:00
2001-09-257,746,20046.9547.5946.2747.0400:00:00
2001-09-267,025,20047.2047.3946.6446.8600:00:00
2001-09-277,305,20047.2349.0046.8049.0000:00:00
2001-09-289,211,20049.0049.0047.6548.2900:00:00
2001-10-018,262,60048.2949.4348.0749.3700:00:00
2001-10-025,084,80049.4749.5948.5649.4000:00:00
2001-10-035,776,30049.5549.9649.0049.4500:00:00
2001-10-045,939,70049.7050.0049.5349.8500:00:00
2001-10-056,706,20050.0050.7549.6250.1600:00:00
2001-10-084,494,70050.0050.8249.7250.6400:00:00
2001-10-097,800,50050.8050.9750.4150.9700:00:00
2001-10-107,611,40050.6151.5850.3151.3100:00:00
2001-10-117,481,30051.3551.7250.5351.0200:00:00
2001-10-1210,050,20050.5651.1550.0650.6400:00:00
2001-10-153,631,70050.4051.0450.4050.4800:00:00
2001-10-164,267,70050.5550.8250.1850.6900:00:00
2001-10-176,133,60050.4450.5949.8150.0100:00:00
2001-10-185,638,20050.0050.0149.1649.3000:00:00
2001-10-194,602,40049.3149.9849.2249.9100:00:00
2001-10-224,379,60049.7651.1049.7650.7800:00:00
2001-10-234,683,60050.7951.2549.7350.2200:00:00
2001-10-245,675,10050.0750.5049.8550.1300:00:00
2001-10-257,238,10049.3549.5848.6049.3900:00:00
2001-10-265,159,90049.0050.4548.9849.8700:00:00
2001-10-293,468,00050.0150.7549.5849.6800:00:00
2001-10-3013,111,70048.0048.1147.4147.7000:00:00
2001-10-319,509,20047.4547.5646.7046.8000:00:00
2001-11-016,698,90047.5047.8947.1147.6000:00:00
2001-11-024,402,30047.6048.4047.4148.2800:00:00
2001-11-054,378,30048.6948.7848.1548.3000:00:00
2001-11-065,758,00048.7848.7848.3548.5500:00:00
2001-11-076,915,40048.1248.5547.6847.8000:00:00
2001-11-0811,288,90047.3547.4646.2546.3200:00:00
2001-11-095,908,70046.5747.2146.4846.8300:00:00
2001-11-124,624,10046.4347.3046.1546.8600:00:00
2001-11-135,329,30047.0247.3446.6547.0000:00:00
2001-11-148,752,70047.8048.2147.2047.5800:00:00
2001-11-155,272,90047.6948.2847.5547.9900:00:00
2001-11-165,510,60048.0848.2847.8148.1300:00:00
2001-11-195,723,10048.0048.2747.2648.0500:00:00
2001-11-206,493,80048.0048.0647.2747.6700:00:00
2001-11-213,964,90047.4247.6447.2247.2400:00:00
2001-11-233,227,00047.0247.2646.7546.9000:00:00
2001-11-266,572,10047.2247.2246.0846.1800:00:00
2001-11-2712,026,00046.1046.1844.8045.2100:00:00
2001-11-288,815,80045.0745.4444.7044.9300:00:00
2001-11-298,433,10045.3546.9845.2546.9800:00:00
2001-11-305,239,40046.9847.5546.8747.1700:00:00
2001-12-034,727,40047.1447.3046.4047.1300:00:00
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