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, 2021 38.54 38.69 38.38 38.53 11,151,314 -0.08(-0.20%)
Mar 30, 2021 39.39 39.60 38.51 38.60 11,387,246 -0.78(-1.99%)
Mar 29, 2021 39.15 39.60 38.93 39.39 11,985,579 -0.15(-0.38%)
Mar 26, 2021 38.41 39.61 38.28 39.54 20,463,910 +1.74(+4.60%)
Mar 25, 2021 37.19 37.94 36.96 37.80 10,383,592 +0.51(+1.37%)
Mar 24, 2021 37.05 37.60 37.01 37.29 12,329,950 -0.11(-0.28%)
Mar 23, 2021 38.18 38.24 37.26 37.39 16,203,987 -0.84(-2.19%)
Mar 22, 2021 37.35 38.29 37.15 38.23 13,999,111 +0.81(+2.16%)
Mar 19, 2021 37.53 37.88 37.12 37.42 50,222,028 -0.01(-0.04%)
Mar 18, 2021 36.90 37.64 36.83 37.44 14,101,226 +0.58(+1.59%)
Mar 17, 2021 36.59 36.92 36.21 36.85 15,799,993 +0.25(+0.69%)
Mar 16, 2021 36.43 36.95 36.21 36.60 13,516,580 -0.30(-0.80%)
Mar 15, 2021 36.34 36.98 36.30 36.90 17,332,222 +0.88(+2.45%)
Mar 12, 2021 35.58 36.13 35.53 36.02 12,581,578 +0.63(+1.78%)
Mar 11, 2021 35.50 35.86 35.36 35.39 11,755,617 -0.30(-0.83%)
Mar 10, 2021 35.42 35.86 35.36 35.68 12,729,006 +0.38(+1.09%)
Mar 09, 2021 34.70 35.53 34.49 35.30 17,644,480 +0.58(+1.66%)
Mar 08, 2021 33.65 34.85 33.36 34.72 22,033,184 +1.32(+3.94%)
Mar 05, 2021 33.08 33.54 32.87 33.40 15,445,191 +0.64(+1.94%)
Mar 04, 2021 33.34 33.72 32.63 32.77 17,334,762 -0.58(-1.75%)
Mar 03, 2021 33.11 33.78 33.02 33.35 13,139,848 +0.24(+0.74%)
Mar 02, 2021 33.02 33.41 32.97 33.11 10,486,575 +0.13(+0.40%)
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.