Sorry!! The article you are trying to read is not available now.
ALTRIA GROUP, Inc. (NY: MO)
50.66 USD  +0.61 (+1.22%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 1, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 01, 2015 50.12 50.67 50.11 50.66 5,958,295 +0.61(+1.22%)
Apr 30, 2015 50.15 50.30 49.83 50.05 10,130,859 -0.15(-0.30%)
Apr 29, 2015 51.39 51.56 50.06 50.20 11,260,918 -1.51(-2.92%)
Apr 28, 2015 51.25 51.71 51.16 51.71 6,596,627 +0.31(+0.60%)
Apr 27, 2015 52.14 52.15 51.30 51.40 6,451,808 -0.67(-1.29%)
Apr 24, 2015 52.51 52.64 52.03 52.07 4,911,122 -0.28(-0.53%)
Apr 23, 2015 52.04 52.92 51.80 52.35 8,189,791 +0.23(+0.44%)
Apr 22, 2015 52.08 52.13 51.51 52.12 9,811,444 +0.02(+0.04%)
Apr 21, 2015 52.77 52.99 52.02 52.10 6,473,899 -0.53(-1.01%)
Apr 20, 2015 52.00 52.84 52.00 52.63 8,741,387 +0.88(+1.70%)
Apr 17, 2015 51.93 52.08 51.65 51.75 7,499,259 -0.30(-0.58%)
Apr 16, 2015 51.98 52.40 51.61 52.05 7,569,737 +0.44(+0.85%)
Apr 15, 2015 52.11 52.56 51.54 51.61 5,944,497 -0.51(-0.98%)
Apr 14, 2015 51.68 52.25 51.53 52.12 4,956,502 +0.35(+0.68%)
Apr 13, 2015 52.35 52.47 51.70 51.77 6,731,087 -0.74(-1.41%)
Apr 10, 2015 52.15 52.99 52.01 52.51 6,442,215 +0.65(+1.25%)
Apr 09, 2015 51.65 51.93 51.47 51.86 4,556,425 +0.24(+0.46%)
Apr 08, 2015 51.55 51.98 51.32 51.62 5,883,549 -0.08(-0.15%)
Apr 07, 2015 51.61 52.13 51.51 51.70 7,369,195 +0.21(+0.41%)
Apr 06, 2015 51.02 51.91 51.01 51.49 7,575,027 +0.30(+0.59%)
Apr 02, 2015 51.19 51.19 51.19 0 +0.89(+1.77%)
Apr 01, 2015 50.16 50.40 49.55 50.30 7,768,774 +0.28(+0.56%)
Mar 31, 2015 50.52 50.52 50.01 50.02 7,905,569 -0.51(-1.01%)
Mar 30, 2015 50.71 50.80 50.35 50.53 7,215,699 +0.19(+0.38%)
Mar 27, 2015 49.92 50.43 49.88 50.34 8,566,709 +0.34(+0.68%)
Mar 26, 2015 49.68 50.54 49.03 50.00 14,549,055 -0.15(-0.30%)
Mar 25, 2015 51.27 51.28 50.14 50.15 10,189,267 -0.96(-1.88%)
Mar 24, 2015 51.52 52.00 51.11 51.11 7,223,813 -0.51(-0.99%)
Mar 23, 2015 51.31 51.97 51.31 51.62 8,649,536 +0.20(+0.39%)
Mar 20, 2015 51.36 51.65 51.20 51.42 13,743,070 +0.15(+0.29%)
Mar 19, 2015 51.23 51.54 51.06 51.27 6,697,419 -0.07(-0.14%)
Mar 18, 2015 51.36 51.66 50.15 51.34 14,050,542 -0.28(-0.54%)
Mar 17, 2015 51.82 51.97 51.15 51.62 6,048,593 -0.47(-0.90%)
Mar 16, 2015 51.76 52.09 51.70 52.09 7,626,157 +0.70(+1.36%)
Mar 13, 2015 51.93 51.95 51.08 51.39 7,955,517 -0.62(-1.19%)
Mar 12, 2015 52.09 52.39 51.92 52.01 7,941,075 -0.21(-0.40%)
Mar 11, 2015 53.42 53.48 52.06 52.22 9,012,154 -0.98(-1.84%)
Mar 10, 2015 53.48 53.64 53.10 53.20 5,563,447 -0.63(-1.17%)
Mar 09, 2015 53.72 53.95 53.40 53.83 6,262,392 +0.46(+0.86%)
Mar 06, 2015 55.28 55.32 53.20 53.37 12,205,022 -2.13(-3.84%)
Mar 05, 2015 56.04 56.09 55.32 55.50 5,550,826 -0.29(-0.52%)
Mar 04, 2015 56.46 55.66 55.79 5,459,694 -0.67(-1.19%)
Mar 03, 2015 56.67 56.08 56.46 4,429,386 -0.04(-0.07%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

WHAT'S POPULAR IN THE VILLE