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: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 6.384 6.404 6.125 6.202 62,409,472 -0.14(-2.20%)
Mar 30, 2009 6.326 6.481 6.256 6.342 34,191,124 -0.32(-4.82%)
Mar 26, 2009 6.717 6.733 6.520 6.663 51,440,712 -0.02(-0.35%)
Mar 25, 2009 6.659 6.736 6.585 6.686 34,667,372 +0.02(+0.29%)
Mar 24, 2009 6.628 6.706 6.547 6.667 36,550,384 +0.04(+0.64%)
Mar 23, 2009 6.504 6.624 6.496 6.624 40,139,972 +0.13(+1.97%)
Mar 20, 2009 6.504 6.620 6.446 6.496 47,864,152 +0.12(+1.88%)
Mar 19, 2009 6.558 6.574 6.361 6.376 48,712,476 -0.15(-2.26%)
Mar 18, 2009 6.566 6.640 6.450 6.524 49,822,984 -0.14(-2.15%)
Mar 17, 2009 6.570 6.671 6.465 6.667 39,336,292 +0.12(+1.83%)
Mar 16, 2009 6.469 6.675 6.469 6.547 47,014,300 +0.09(+1.38%)
Mar 13, 2009 6.303 6.527 6.218 6.458 0 +0.15(+2.33%)
Mar 12, 2009 6.222 6.345 6.129 6.311 50,378,672 +0.09(+1.43%)
Mar 11, 2009 6.339 6.347 6.168 6.222 61,811,220 -0.08(-1.26%)
Mar 10, 2009 6.096 6.320 6.028 6.301 71,659,008 +0.28(+4.67%)
Mar 09, 2009 5.925 6.070 5.888 6.020 54,142,480 +0.05(+0.89%)
Mar 06, 2009 6.001 6.013 5.872 5.967 0 +0.03(+0.45%)
Mar 05, 2009 5.736 6.066 5.694 5.941 91,964,192 +0.22(+3.85%)
Mar 04, 2009 5.648 5.777 5.535 5.721 61,632,496 +0.02(+0.33%)
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.