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 (%)
Oct 29, 2010 11.33 11.39 11.31 11.39 26,863,398 +0.03(+0.31%)
Oct 28, 2010 11.36 11.38 11.28 11.35 20,715,606 +0.10(+0.92%)
Oct 27, 2010 11.25 11.26 11.16 11.25 21,380,898 +0.01(+0.12%)
Oct 25, 2010 11.21 11.30 11.19 11.24 27,012,132 +0.07(+0.64%)
Oct 22, 2010 11.19 11.19 11.14 11.17 17,034,960 -0.01(-0.12%)
Oct 21, 2010 11.17 11.20 11.14 11.18 23,835,704 +0.01(+0.12%)
Oct 20, 2010 11.13 11.19 11.06 11.17 29,109,880 +0.08(+0.69%)
Oct 19, 2010 11.13 11.16 11.03 11.09 27,077,750 -0.07(-0.60%)
Oct 18, 2010 11.16 11.18 11.13 11.16 24,652,876 +0.01(+0.08%)
Oct 15, 2010 11.15 11.20 11.12 11.15 46,117,444 +0.04(+0.32%)
Oct 14, 2010 11.05 11.13 11.04 11.11 18,234,604 +0.08(+0.73%)
Oct 13, 2010 11.05 11.12 11.02 11.03 24,994,914 +0.04(+0.33%)
Oct 12, 2010 10.94 11.03 10.89 11.00 28,023,946 +0.09(+0.78%)
Oct 11, 2010 10.97 10.99 10.88 10.91 21,116,546 -0.07(-0.65%)
Oct 08, 2010 10.98 11.09 10.97 10.98 22,584,530 -0.03(-0.24%)
Oct 07, 2010 11.00 11.07 10.98 11.01 1,562 +0.06(+0.57%)
Oct 06, 2010 10.88 10.99 10.88 10.95 32,340,268 +0.08(+0.74%)
Oct 05, 2010 10.75 10.89 10.74 10.87 148,401 +0.19(+1.76%)
Oct 04, 2010 10.66 10.74 10.64 10.68 18,865,350 +0.02(+0.21%)
Oct 01, 2010 10.66 10.78 10.60 10.66 36,697,204 -0.11(-0.99%)
Sep 30, 2010 10.76 10.93 10.70 10.76 29,384,058 -0.10(-0.96%)
Sep 29, 2010 10.83 10.90 10.80 10.87 58,471 +0.02(+0.21%)
Sep 28, 2010 10.79 10.85 10.73 10.84 21,567 +0.09(+0.79%)
Sep 27, 2010 10.78 10.80 10.75 10.76 24,547,552 +0.00(+0.04%)
Sep 24, 2010 10.64 10.76 10.62 10.75 35,047,824 +0.18(+1.69%)
Sep 23, 2010 10.57 10.62 10.52 10.57 3,838 -0.12(-1.13%)
Sep 22, 2010 10.70 10.74 10.68 10.70 24,389,160 +0.00(+0.04%)
Sep 21, 2010 10.62 10.70 10.58 10.69 97,450 +0.07(+0.63%)
Sep 20, 2010 10.57 10.65 10.51 10.62 20,818,126 +0.09(+0.89%)
Sep 17, 2010 10.53 10.62 10.53 10.53 27,842,844 -0.08(-0.76%)
Sep 15, 2010 10.52 10.66 10.49 10.61 23,647,568 +0.08(+0.72%)
Sep 14, 2010 10.48 10.60 10.42 10.53 14,729 +0.02(+0.17%)
Sep 13, 2010 10.57 10.59 10.48 10.52 27,100,970 +0.00(+0.04%)
Sep 10, 2010 10.47 10.56 10.45 10.51 31,416,460 +0.09(+0.89%)
Sep 09, 2010 10.41 10.45 10.36 10.42 2,494 +0.08(+0.77%)
Sep 08, 2010 10.23 10.38 10.19 10.34 72,451 +0.15(+1.47%)
Sep 07, 2010 10.12 10.25 10.12 10.19 104,283 +0.09(+0.87%)
Sep 03, 2010 10.10 10.13 10.03 10.10 29,589,534 +0.05(+0.53%)
Sep 02, 2010 9.965 10.06 9.954 10.05 22,905 +0.06(+0.57%)
Sep 01, 2010 9.965 10.06 9.899 9.992 34,760,064 +0.15(+1.52%)
Aug 31, 2010 9.833 9.934 9.815 9.842 103,236 -0.11(-1.06%)
Aug 30, 2010 9.983 10.00 9.926 9.948 30,023,170 +0.02(+0.22%)
Aug 27, 2010 9.939 10.01 9.868 9.926 35,805,884 -0.04(-0.44%)
Aug 26, 2010 10.09 10.09 9.899 9.970 226 -0.11(-1.05%)
Aug 25, 2010 10.00 10.10 9.926 10.08 22,263,218 +0.03(+0.31%)
Aug 24, 2010 9.965 10.08 9.864 10.04 20,136 +0.02(+0.22%)
Aug 23, 2010 10.07 10.12 10.00 10.02 27,878,382 +0.01(+0.09%)
Aug 20, 2010 9.983 10.06 9.974 10.01 25,552,540 -0.02(-0.22%)
Aug 19, 2010 10.11 10.12 9.943 10.04 75,985 -0.07(-0.74%)
Aug 18, 2010 10.08 10.13 10.04 10.11 4,308 +0.00(+0.04%)
Aug 17, 2010 10.02 10.14 9.934 10.11 138,322 +0.14(+1.42%)
Aug 16, 2010 9.851 9.965 9.767 9.965 22,416,476 +0.11(+1.12%)
Aug 13, 2010 9.855 9.926 9.829 9.855 14,525,755 -0.04(-0.45%)
Aug 12, 2010 9.820 9.930 9.767 9.899 22,010,362 +0.00(+0.04%)
Aug 11, 2010 9.868 10.00 9.859 9.895 30,925,960 -0.06(-0.62%)
Aug 10, 2010 9.956 10.04 9.895 9.956 8,164 -0.00(-0.04%)
Aug 09, 2010 9.952 10.00 9.934 9.961 15,463,544 +0.02(+0.22%)
Aug 06, 2010 9.939 9.943 9.776 9.939 23,676,120 +0.09(+0.90%)
Aug 05, 2010 9.802 9.877 9.793 9.851 226 -0.00(-0.04%)
Aug 04, 2010 9.767 9.890 9.749 9.855 102,664 +0.10(+1.04%)
Aug 03, 2010 9.789 9.829 9.732 9.754 50,737 -0.06(-0.58%)
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.