Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	8.732	8.754	8.673	8.698	22,691,730	-0.05(-0.53%)
Mar 30, 2010	8.771	8.787	8.694	8.745	30,105,758	-0.01(-0.10%)
Mar 29, 2010	8.690	8.771	8.673	8.754	29,196,304	+0.10(+1.13%)
Mar 26, 2010	8.703	8.728	8.635	8.656	26,033,860	-0.04(-0.49%)
Mar 25, 2010	8.686	8.732	8.677	8.698	35,018,504	+0.02(+0.24%)
Mar 24, 2010	8.698	8.698	8.648	8.677	40,043,336	-0.02(-0.24%)
Mar 23, 2010	8.669	8.707	8.631	8.698	21,046,964	+0.11(+1.23%)
Mar 22, 2010	8.609	8.681	8.576	8.592	22,286,702	-0.03(-0.34%)
Mar 19, 2010	8.669	8.711	8.584	8.622	37,419,744	-0.05(-0.59%)
Mar 18, 2010	8.626	8.681	8.626	8.673	21,043,092	+0.06(+0.64%)
Mar 17, 2010	8.669	8.673	8.576	8.618	78,424,488	-0.01(-0.15%)
Mar 16, 2010	8.614	8.698	8.614	8.631	30,562,282	-0.00(-0.05%)
Mar 15, 2010	8.621	8.648	8.614	8.635	30,691,496	+0.07(+0.84%)
Mar 12, 2010	8.677	8.681	8.533	8.563	39,015,772	-0.07(-0.83%)
Mar 11, 2010	8.681	8.724	8.554	8.635	30,782,816	-0.04(-0.49%)
Mar 10, 2010	8.669	8.694	8.627	8.677	37,603,468	+0.02(+0.24%)
Mar 09, 2010	8.640	8.681	8.627	8.656	39,721,688	+0.01(+0.14%)
Mar 08, 2010	8.669	8.673	8.615	8.644	33,355,396	+0.01(+0.14%)
Mar 05, 2010	8.544	8.661	8.536	8.631	29,393,928	+0.12(+1.42%)
Mar 04, 2010	8.481	8.519	8.452	8.511	33,821,152	+0.03(+0.34%)
Mar 03, 2010	8.531	8.536	8.461	8.481	30,621,912	+0.01(+0.10%)
Mar 02, 2010	8.486	8.523	8.461	8.473	30,380,888	+0.03(+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.

Altria Group (NY: MO )

Historical Prices

Sections

Services

Contact Information

Follow Us