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, 2010 8.564 8.585 8.506 8.531 23,137,350 -0.05(-0.53%)
Mar 30, 2010 8.602 8.618 8.527 8.577 30,696,976 -0.01(-0.10%)
Mar 29, 2010 8.523 8.602 8.506 8.585 29,769,662 +0.10(+1.13%)
Mar 26, 2010 8.535 8.560 8.469 8.489 26,545,114 -0.04(-0.49%)
Mar 25, 2010 8.518 8.564 8.510 8.531 35,706,200 +0.02(+0.24%)
Mar 24, 2010 8.531 8.531 8.481 8.510 40,829,708 -0.02(-0.24%)
Mar 23, 2010 8.502 8.539 8.464 8.531 21,460,284 +0.10(+1.23%)
Mar 22, 2010 8.444 8.514 8.410 8.427 22,724,368 -0.03(-0.34%)
Mar 19, 2010 8.502 8.543 8.419 8.456 38,154,592 -0.05(-0.59%)
Mar 18, 2010 8.460 8.514 8.460 8.506 21,456,338 +0.05(+0.64%)
Mar 17, 2010 8.502 8.506 8.410 8.452 79,964,592 -0.01(-0.15%)
Mar 16, 2010 8.448 8.531 8.448 8.464 31,162,466 -0.00(-0.05%)
Mar 15, 2010 8.455 8.481 8.448 8.469 31,294,218 +0.07(+0.84%)
Mar 12, 2010 8.510 8.514 8.369 8.398 39,781,964 -0.07(-0.83%)
Mar 11, 2010 8.514 8.556 8.390 8.469 31,387,330 -0.04(-0.49%)
Mar 10, 2010 8.502 8.526 8.461 8.510 38,341,928 +0.02(+0.24%)
Mar 09, 2010 8.473 8.514 8.461 8.490 40,501,744 +0.01(+0.14%)
Mar 08, 2010 8.502 8.506 8.449 8.477 34,010,432 +0.01(+0.14%)
Mar 05, 2010 8.379 8.494 8.371 8.465 29,971,168 +0.12(+1.42%)
Mar 04, 2010 8.318 8.355 8.289 8.347 34,485,332 +0.03(+0.34%)
Mar 03, 2010 8.367 8.371 8.298 8.318 31,223,268 +0.01(+0.10%)
Mar 02, 2010 8.322 8.359 8.298 8.310 30,977,510 +0.02(+0.30%)
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.