Sorry!! The article you are trying to read is not available now.
Altria Group (NY: MO)
59.97 USD  -0.02 (-0.03%)
Official Closing Price  /  Updated: 6:40 PM EST, Feb 12, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 12, 2016 60.33 60.64 59.51 59.97 6,719,716 -0.02(-0.03%)
Feb 11, 2016 59.57 60.30 59.18 59.99 5,865,865 -0.06(-0.10%)
Feb 10, 2016 60.61 61.08 59.92 60.05 6,137,484 -0.40(-0.66%)
Feb 09, 2016 60.15 61.13 59.77 60.45 7,670,308 +0.33(+0.55%)
Feb 08, 2016 59.11 60.42 59.00 60.12 7,922,533 +0.32(+0.54%)
Feb 05, 2016 59.80 60.00 58.84 59.80 7,506,266 +0.32(+0.54%)
Feb 04, 2016 59.35 59.96 58.87 59.48 6,364,615 -0.36(-0.60%)
Feb 03, 2016 60.50 61.02 59.13 59.84 7,979,522 -0.65(-1.07%)
Feb 02, 2016 60.44 60.80 60.05 60.49 6,734,687 -0.45(-0.74%)
Feb 01, 2016 60.73 61.38 60.70 60.94 6,017,570 -0.17(-0.28%)
Jan 29, 2016 60.22 61.18 60.02 61.11 10,239,960 +1.48(+2.48%)
Jan 28, 2016 58.11 59.89 58.02 59.63 7,438,915 +0.67(+1.14%)
Jan 27, 2016 58.99 60.12 58.52 58.96 8,296,861 +0.00(+0.00%)
Jan 26, 2016 58.71 59.70 58.35 58.96 8,354,268 +0.56(+0.96%)
Jan 25, 2016 58.49 59.14 58.27 58.40 6,677,752 +0.12(+0.21%)
Jan 22, 2016 58.15 58.41 57.52 58.28 6,449,261 +0.83(+1.44%)
Jan 21, 2016 57.48 57.74 56.76 57.45 6,151,451 +0.23(+0.40%)
Jan 20, 2016 57.57 58.14 56.15 57.22 9,562,879 -1.18(-2.02%)
Jan 19, 2016 57.78 58.65 57.69 58.40 7,911,477 +1.20(+2.10%)
Jan 15, 2016 57.20 57.20 57.20 0 -1.02(-1.75%)
Jan 14, 2016 57.70 58.70 57.51 58.22 6,738,711 +0.44(+0.76%)
Jan 13, 2016 59.35 59.35 57.70 57.78 7,713,887 -1.60(-2.69%)
Jan 12, 2016 59.96 60.07 58.92 59.38 5,628,176 -0.08(-0.13%)
Jan 11, 2016 58.68 59.74 58.68 59.46 8,228,719 +1.22(+2.09%)
Jan 08, 2016 58.30 59.23 58.03 58.24 7,059,510 +0.10(+0.17%)
Jan 07, 2016 57.92 59.30 57.83 58.14 7,313,114 -1.03(-1.74%)
Jan 06, 2016 58.05 59.47 58.00 59.17 7,686,446 +0.62(+1.06%)
Jan 05, 2016 57.48 58.74 57.42 58.55 6,366,013 +1.16(+2.02%)
Jan 04, 2016 57.54 57.58 56.56 57.39 6,800,552 -0.82(-1.41%)
Dec 31, 2015 58.21 58.21 58.21 0 -0.59(-1.00%)
Dec 30, 2015 58.98 59.13 58.62 58.80 3,235,972 -0.12(-0.20%)
Dec 29, 2015 58.59 58.99 58.35 58.92 3,813,281 +0.65(+1.12%)
Dec 28, 2015 58.11 58.44 57.83 58.27 3,376,691 -0.02(-0.03%)
Dec 24, 2015 58.29 58.29 58.29 0 -0.14(-0.24%)
Dec 23, 2015 57.94 58.49 57.68 58.43 4,148,664 +0.66(+1.14%)
Dec 22, 2015 57.17 57.89 56.75 57.77 6,713,243 +0.33(+0.57%)
Dec 21, 2015 57.43 57.72 56.64 57.44 7,881,727 +0.31(+0.54%)
Dec 18, 2015 58.13 58.19 57.11 57.13 11,698,492 -1.30(-2.22%)
Dec 17, 2015 58.79 58.95 58.34 58.43 5,165,306 -0.52(-0.88%)
Dec 16, 2015 57.72 59.15 57.40 58.95 6,862,883 +1.61(+2.81%)
Dec 15, 2015 57.79 58.24 57.15 57.34 6,042,869 -0.18(-0.31%)
Dec 14, 2015 56.39 57.58 56.20 57.52 6,493,841 +1.06(+1.88%)
Dec 11, 2015 56.72 57.09 56.24 56.46 5,310,881 -0.72(-1.26%)
Dec 10, 2015 57.48 57.66 56.83 57.18 4,717,764 -0.15(-0.26%)
Dec 09, 2015 58.02 58.47 57.05 57.33 5,428,205 -0.90(-1.55%)
Dec 08, 2015 58.18 58.36 57.76 58.23 3,226,735 -0.04(-0.07%)
Dec 07, 2015 58.59 58.91 58.07 58.27 4,261,595 -0.24(-0.41%)
Dec 04, 2015 57.46 58.57 57.46 58.51 7,450,858 +1.42(+2.49%)
Dec 03, 2015 57.70 58.00 56.86 57.09 5,164,952 -0.75(-1.30%)
Dec 02, 2015 57.89 58.40 57.75 57.84 5,269,450 -0.05(-0.09%)
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