Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Altria Group Inc | MO | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| -0.57 | -1.22% | 46.30 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 46.52 | 45.94 | 46.63 | 46.31 | 46.87 |
MO Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 50.25 | 50.36 | 45.94 | 48.23 | 10,381,137 | -3.95 | -7.86% |
| 1 Month | 50.19 | 50.605 | 45.94 | 49.18 | 7,430,161 | -3.89 | -7.75% |
| 3 Months | 51.00 | 52.59 | 45.16 | 49.33 | 9,043,517 | -4.70 | -9.22% |
| 6 Months | 42.96 | 52.59 | 40.00 | 46.74 | 9,234,543 | 3.34 | 7.77% |
| 1 Year | 40.49 | 52.59 | 35.83 | 43.85 | 8,709,395 | 5.81 | 14.35% |
| 3 Years | 57.38 | 66.04 | 30.95 | 46.85 | 9,255,809 | -11.08 | -19.31% |
| 5 Years | 65.77 | 77.79 | 30.95 | 52.90 | 8,063,844 | -19.47 | -29.6% |
MO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2021 | 46.31 | -0.56 | -1.19% | 46.52 | 46.63 | 45.94 | 24,082,076 |
| Jun 17 2021 | 46.87 | -0.50 | -1.06% | 47.27 | 47.55 | 46.76 | 7,808,481 |
| Jun 16 2021 | 47.37 | -0.53 | -1.11% | 47.91 | 48.01 | 47.19 | 8,209,102 |
| Jun 15 2021 | 47.90 | -0.18 | -0.37% | 48.20 | 48.44 | 47.75 | 6,938,879 |
| Jun 14 2021 | 48.08 | -1.68 | -3.38% | 48.84 | 48.95 | 47.43 | 14,506,095 |
| Jun 11 2021 | 49.76 | -0.38 | -0.76% | 50.25 | 50.36 | 49.33 | 14,443,128 |
| Jun 10 2021 | 50.14 | 0.24 | 0.48% | 50.23 | 50.53 | 50.09 | 6,028,286 |
| Jun 09 2021 | 49.90 | 0.02 | 0.04% | 49.98 | 50.3562 | 49.785 | 6,392,698 |
| Jun 08 2021 | 49.88 | -0.61 | -1.21% | 50.55 | 50.55 | 49.74 | 7,100,568 |
| Jun 07 2021 | 50.49 | 0.72 | 1.45% | 50.00 | 50.52 | 50.00 | 6,348,867 |
| Jun 04 2021 | 49.77 | -0.01 | -0.02% | 49.97 | 50.0758 | 49.57 | 6,493,391 |
| Jun 03 2021 | 49.78 | 0.27 | 0.55% | 49.46 | 49.905 | 49.29 | 4,601,127 |
| Jun 02 2021 | 49.51 | 0.15 | 0.3% | 49.56 | 49.74 | 49.25 | 5,552,000 |
| Jun 01 2021 | 49.36 | 0.14 | 0.28% | 49.62 | 49.85 | 49.25 | 5,461,036 |
| May 28 2021 | 49.22 | 0.02 | 0.04% | 49.33 | 49.71 | 49.17 | 7,506,268 |
| May 27 2021 | 49.20 | -0.22 | -0.45% | 49.46 | 49.90 | 49.035 | 8,094,439 |
| May 26 2021 | 49.42 | -0.19 | -0.38% | 49.64 | 49.72 | 49.26 | 7,156,357 |
| May 25 2021 | 49.61 | -0.71 | -1.41% | 50.275 | 50.36 | 49.48 | 7,162,648 |
| May 24 2021 | 50.32 | 0.32 | 0.64% | 50.18 | 50.605 | 49.9505 | 5,544,110 |
| May 21 2021 | 50.00 | -0.03 | -0.06% | 50.19 | 50.41 | 49.82 | 5,825,583 |
| May 20 2021 | 50.03 | 0.59 | 1.19% | 49.43 | 50.22 | 49.31 | 5,165,330 |
