Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Altria Group (NY: MO )

54.46 +3.96 (+7.84%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 26.24 26.31 25.89 25.93 31,607,980 -0.31(-1.20%)
Mar 30, 2006 26.50 26.68 26.15 26.24 26,266,060 -0.40(-1.51%)
Mar 29, 2006 26.36 26.68 26.31 26.65 14,604,401 +0.29(+1.10%)
Mar 28, 2006 26.35 26.62 26.32 26.36 26,416,640 -0.01(-0.03%)
Mar 27, 2006 26.66 26.80 26.35 26.36 16,873,768 -0.33(-1.22%)
Mar 24, 2006 26.44 26.89 26.44 26.69 11,246,264 +0.07(+0.26%)
Mar 23, 2006 26.93 26.94 26.58 26.62 14,575,160 -0.20(-0.74%)
Mar 22, 2006 26.57 26.92 26.51 26.82 16,747,237 +0.30(+1.15%)
Mar 21, 2006 26.85 27.04 26.43 26.51 20,055,636 -0.41(-1.54%)
Mar 20, 2006 26.89 26.98 26.64 26.93 21,152,332 +0.01(+0.05%)
Mar 17, 2006 27.02 27.08 26.88 26.91 26,256,222 -0.13(-0.47%)
Mar 16, 2006 27.14 27.19 26.92 27.04 20,052,630 +0.01(+0.04%)
Mar 15, 2006 27.25 27.25 26.94 27.03 14,075,866 -0.22(-0.79%)
Mar 14, 2006 26.88 27.27 26.86 27.25 19,827,716 +0.35(+1.31%)
Mar 13, 2006 26.90 26.91 26.75 26.89 15,325,603 -0.13(-0.49%)
Mar 10, 2006 26.74 27.03 26.64 27.03 20,732,020 +0.38(+1.41%)
Mar 09, 2006 26.60 26.96 26.44 26.65 33,131,822 +0.07(+0.25%)
Mar 08, 2006 26.27 26.65 26.17 26.58 17,179,848 +0.31(+1.20%)
Mar 07, 2006 26.16 26.44 26.15 26.27 16,823,484 +0.10(+0.39%)
Mar 06, 2006 26.39 26.47 26.13 26.17 13,492,947 -0.22(-0.83%)
Mar 03, 2006 26.09 26.50 26.08 26.39 14,263,614 +0.18(+0.70%)
Mar 02, 2006 26.31 26.35 26.09 26.20 18,567,594 -0.16(-0.61%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.