Financial News

Altria Group (NY: MO )

50.35 -0.28 (-0.55%)
Streaming Delayed Price Updated: 10:43 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 6.541 6.576 6.390 6.402 0 -0.12(-1.78%)
Jan 29, 2009 6.576 6.607 6.491 6.518 57,259,496 +0.02(+0.24%)
Jan 28, 2009 6.607 6.607 6.386 6.502 50,833,264 -0.05(-0.77%)
Jan 27, 2009 6.487 6.580 6.464 6.553 44,732,992 +0.09(+1.44%)
Jan 26, 2009 6.576 6.619 6.421 6.460 42,868,576 -0.06(-0.89%)
Jan 23, 2009 6.468 6.588 6.421 6.518 39,304,320 -0.05(-0.71%)
Jan 22, 2009 6.487 6.611 6.448 6.564 48,270,028 -0.00(-0.06%)
Jan 21, 2009 6.742 6.781 6.371 6.568 80,664,816 -0.07(-1.11%)
Jan 20, 2009 6.560 6.824 6.502 6.642 99,906,368 +0.12(+1.90%)
Jan 16, 2009 6.456 6.560 6.313 6.518 74,210,408 +0.18(+2.87%)
Jan 15, 2009 6.286 6.386 6.212 6.336 71,534,144 +0.07(+1.17%)
Jan 14, 2009 6.212 6.278 6.123 6.262 75,809,888 -0.02(-0.25%)
Jan 13, 2009 6.201 6.297 6.104 6.278 91,609,432 +0.17(+2.72%)
Jan 12, 2009 6.034 6.290 5.883 6.112 87,400,080 +0.12(+2.00%)
Jan 09, 2009 5.895 6.038 5.856 5.992 57,114,844 +0.15(+2.52%)
Jan 08, 2009 5.856 5.883 5.806 5.844 50,029,324 +0.00(+0.07%)
Jan 07, 2009 5.833 5.887 5.810 5.841 45,690,616 -0.02(-0.40%)
Jan 06, 2009 5.988 6.038 5.821 5.864 63,254,952 -0.09(-1.50%)
Jan 05, 2009 5.864 5.976 5.844 5.953 62,589,312 +0.07(+1.18%)
Jan 02, 2009 5.875 5.903 5.790 5.883 47,496,452 +0.05(+0.93%)
Jan 01, 2009 5.949 5.964 5.817 5.829 0 +0.00(+0.00%)
Dec 31, 2008 5.949 5.964 5.817 5.829 47,167,716 -0.10(-1.76%)
Dec 30, 2008 5.887 5.937 5.841 5.933 39,293,960 +0.05(+0.92%)
Dec 29, 2008 5.833 5.879 5.771 5.879 41,181,116 +0.05(+0.86%)
Dec 26, 2008 5.806 5.844 5.783 5.829 21,542,676 +0.06(+1.07%)
Dec 24, 2008 5.736 5.802 5.690 5.767 15,846,460 +0.07(+1.22%)
Dec 23, 2008 5.713 5.775 5.662 5.697 39,971,940 -0.00(-0.07%)
Dec 22, 2008 5.879 5.891 5.608 5.701 60,690,868 -0.09(-1.54%)
Dec 19, 2008 5.870 5.968 5.760 5.790 87,864,920 +0.04(+0.66%)
Dec 18, 2008 5.639 5.775 5.627 5.752 88,910,904 +0.19(+3.48%)
Dec 17, 2008 5.574 5.684 5.480 5.559 87,905,464 +0.05(+0.89%)
Dec 16, 2008 5.794 5.821 5.464 5.510 134,191,816 -0.25(-4.40%)
Dec 15, 2008 5.953 6.018 5.669 5.764 67,540,672 -0.05(-0.85%)
Dec 12, 2008 5.642 5.840 5.589 5.813 63,608,724 +0.12(+2.13%)
Dec 11, 2008 5.771 5.779 5.669 5.692 64,385,428 -0.02(-0.27%)
Dec 10, 2008 5.696 5.733 5.658 5.707 48,641,376 +0.05(+0.87%)
Dec 09, 2008 5.680 5.752 5.605 5.658 64,046,856 -0.03(-0.47%)
Dec 08, 2008 5.813 5.866 5.593 5.684 74,655,400 +0.00(+0.00%)
Dec 05, 2008 5.639 5.730 5.540 5.684 89,566,176 -0.01(-0.20%)
Dec 04, 2008 5.824 5.874 5.646 5.696 61,308,660 -0.18(-3.03%)
Dec 03, 2008 5.745 5.908 5.631 5.874 64,280,240 +0.16(+2.72%)
Dec 02, 2008 5.877 5.893 5.608 5.718 67,672,240 -0.06(-1.11%)
Dec 01, 2008 6.063 6.074 5.768 5.783 49,936,052 -0.31(-5.10%)
Nov 28, 2008 6.002 6.093 5.923 6.093 27,588,498 +0.08(+1.32%)
Nov 26, 2008 5.946 6.037 5.874 6.014 55,652,036 +0.03(+0.44%)
Nov 25, 2008 6.025 6.071 5.851 5.987 62,952,984 +0.14(+2.40%)
Nov 24, 2008 6.059 6.059 5.771 5.847 79,498,200 -0.02(-0.39%)
Nov 21, 2008 5.692 5.885 5.498 5.870 108,229,952 +0.39(+7.20%)
Nov 20, 2008 6.162 6.215 5.434 5.476 107,685,384 -0.78(-12.42%)
Nov 19, 2008 6.389 6.518 6.218 6.253 61,686,412 -0.17(-2.71%)
Nov 18, 2008 6.162 6.427 6.063 6.427 70,530,456 +0.29(+4.69%)
Nov 17, 2008 6.078 6.423 6.052 6.139 70,546,560 -0.02(-0.37%)
Nov 14, 2008 6.237 6.370 6.139 6.162 57,285,256 -0.16(-2.52%)
Nov 13, 2008 6.340 6.434 6.025 6.321 94,080,328 +0.04(+0.60%)
Nov 12, 2008 6.514 6.518 6.253 6.283 69,273,848 -0.28(-4.33%)
Nov 11, 2008 6.730 6.802 6.488 6.567 52,692,748 -0.19(-2.75%)
Nov 10, 2008 6.942 6.973 6.669 6.753 42,690,204 -0.06(-0.89%)
Nov 07, 2008 6.745 6.901 6.745 6.813 36,603,204 +0.13(+1.87%)
Nov 06, 2008 6.957 6.959 6.620 6.688 64,792,600 -0.22(-3.23%)
Nov 05, 2008 7.154 7.268 6.897 6.912 51,465,052 -0.32(-4.45%)
Nov 04, 2008 7.359 7.424 7.200 7.234 47,560,996 -0.02(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback