Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altria Group (NY: MO )

44.90 +0.19 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2000 9.348 9.399 8.841 8.841 35,760,864 -0.32(-3.49%)
Mar 30, 2000 8.521 9.186 8.406 9.160 64,453,488 +1.01(+12.45%)
Mar 29, 2000 8.334 8.359 8.146 8.146 27,440,688 -0.19(-2.25%)
Mar 28, 2000 8.308 8.415 8.227 8.334 29,233,626 -0.02(-0.25%)
Mar 27, 2000 8.440 8.466 8.308 8.355 20,952,882 -0.09(-1.01%)
Mar 24, 2000 8.334 8.466 8.308 8.440 24,206,174 +0.13(+1.59%)
Mar 23, 2000 8.308 8.389 8.227 8.308 32,496,072 +0.03(+0.31%)
Mar 22, 2000 8.653 8.760 8.227 8.283 37,747,436 -0.37(-4.28%)
Mar 21, 2000 8.308 9.424 8.095 8.653 80,953,480 +0.16(+1.86%)
Mar 20, 2000 8.466 8.628 8.440 8.496 32,962,672 -0.13(-1.53%)
Mar 17, 2000 8.679 8.679 8.308 8.628 38,071,096 +0.00(+0.00%)
Mar 16, 2000 8.572 8.734 8.547 8.628 31,109,884 +0.06(+0.65%)
Mar 15, 2000 8.227 8.679 8.202 8.572 30,681,072 +0.28(+3.34%)
Mar 14, 2000 8.440 8.440 8.202 8.295 28,131,200 -0.17(-2.01%)
Mar 13, 2000 8.202 8.521 8.146 8.466 25,621,464 +0.35(+4.25%)
Mar 10, 2000 8.253 8.283 8.121 8.121 25,472,190 -0.19(-2.26%)
Mar 09, 2000 8.202 8.308 8.146 8.308 20,523,834 +0.11(+1.30%)
Mar 08, 2000 8.359 8.415 8.176 8.202 27,719,522 -0.13(-1.58%)
Mar 07, 2000 8.466 8.521 8.308 8.334 28,201,378 -0.13(-1.56%)
Mar 06, 2000 8.841 8.892 8.334 8.466 30,632,018 -0.19(-2.17%)
Mar 03, 2000 8.521 8.785 8.415 8.653 31,365,950 +0.08(+0.94%)
Mar 02, 2000 8.709 8.866 8.521 8.572 26,212,460 -0.14(-1.57%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.