-
MO Stock Chart
-
Historical MO Prices
Historical Data for MO |
|
---|
Date | Open | High | Low | Volume | Close | Change % |
---|---|---|---|---|---|---|
02/21/19 | 50.39 | 50.80 | 50.01 | 7,335,155 | 50.37 | -0.14 -0.28% |
02/20/19 | 49.23 | 50.96 | 49.15 | 11,068,911 | 50.51 | 1.52 3.10% |
02/19/19 | 48.82 | 49.38 | 48.36 | 11,662,852 | 48.99 | 0.25 0.51% |
02/15/19 | 49.29 | 49.40 | 48.74 | 9,161,700 | 48.74 | -0.40 -0.81% |
02/14/19 | 48.99 | 49.44 | 48.74 | 7,401,412 | 49.14 | 0.14 0.29% |
02/13/19 | 49.77 | 49.84 | 48.83 | 9,106,300 | 49.00 | -0.66 -1.33% |
02/12/19 | 48.97 | 49.73 | 48.95 | 8,929,350 | 49.66 | 0.77 1.57% |
02/11/19 | 48.92 | 48.98 | 48.34 | 7,758,153 | 48.89 | 0.05 0.10% |
02/08/19 | 48.59 | 48.87 | 47.83 | 8,577,900 | 48.84 | 0.12 0.25% |
02/07/19 | 49.16 | 49.39 | 48.28 | 8,847,752 | 48.72 | -0.55 -1.12% |
02/06/19 | 49.16 | 49.37 | 48.74 | 8,813,921 | 49.27 | 0.23 0.47% |
02/05/19 | 49.12 | 49.15 | 48.62 | 17,880,926 | 49.04 | -0.07 -0.14% |
02/04/19 | 48.90 | 49.20 | 48.63 | 11,704,636 | 49.11 | -0.09 -0.18% |
02/01/19 | 49.53 | 49.63 | 48.80 | 15,596,700 | 49.20 | -0.15 -0.30% |
01/31/19 | 49.17 | 49.67 | 47.60 | 23,634,087 | 49.35 | 1.55 3.24% |
01/30/19 | 46.17 | 47.81 | 45.60 | 23,365,186 | 47.80 | 1.89 4.12% |
01/29/19 | 45.69 | 46.06 | 45.36 | 16,735,905 | 45.91 | 0.61 1.35% |
01/28/19 | 44.58 | 45.50 | 43.97 | 17,769,842 | 45.30 | 1.06 2.40% |
01/25/19 | 43.72 | 44.60 | 43.60 | 14,267,300 | 44.24 | 0.91 2.10% |
01/24/19 | 44.56 | 44.56 | 42.40 | 27,838,237 | 43.33 | -1.37 -3.06% |
01/23/19 | 45.01 | 45.22 | 44.51 | 15,004,300 | 44.70 | -0.27 -0.60% |
01/22/19 | 47.36 | 47.49 | 44.57 | 23,879,820 | 44.97 | -3.34 -6.91% |
01/18/19 | 47.52 | 48.51 | 47.30 | 13,831,300 | 48.31 | 1.25 2.66% |
01/17/19 | 47.00 | 47.40 | 46.66 | 13,335,627 | 47.06 | -0.14 -0.30% |
01/16/19 | 47.84 | 47.93 | 47.13 | 13,675,086 | 47.20 | -0.71 -1.48% |
01/15/19 | 48.10 | 48.35 | 47.69 | 10,600,587 | 47.91 | -0.35 -0.73% |
01/14/19 | 48.96 | 48.97 | 48.07 | 10,562,785 | 48.26 | -0.64 -1.31% |
01/11/19 | 49.00 | 49.45 | 48.55 | 11,220,100 | 48.90 | 0.04 0.08% |
01/10/19 | 49.83 | 49.96 | 48.85 | 15,845,908 | 48.86 | -0.80 -1.61% |
01/09/19 | 49.19 | 50.05 | 49.10 | 9,800,155 | 49.66 | 0.60 1.22% |
01/08/19 | 49.26 | 49.87 | 49.01 | 10,629,347 | 49.06 | 0.28 0.57% |
01/07/19 | 49.68 | 49.69 | 48.53 | 11,361,197 | 48.78 | -1.52 -3.02% |
01/04/19 | 49.49 | 50.31 | 49.35 | 10,464,400 | 50.30 | 1.26 2.57% |
01/03/19 | 48.80 | 49.50 | 48.67 | 9,799,170 | 49.04 | -0.27 -0.55% |
01/02/19 | 48.91 | 49.52 | 47.94 | 9,351,630 | 49.31 | -0.08 -0.16% |
12/31/18 | 49.07 | 49.39 | 48.60 | 9,726,400 | 49.39 | 0.50 1.02% |
12/28/18 | 49.40 | 49.57 | 48.60 | 11,424,200 | 48.89 | 0.19 0.39% |
12/27/18 | 48.08 | 48.71 | 47.17 | 12,172,719 | 48.70 | 0.27 0.56% |
12/26/18 | 47.48 | 48.43 | 46.49 | 15,018,800 | 48.43 | 0.87 1.83% |
12/24/18 | 47.76 | 48.26 | 47.50 | 9,548,600 | 47.56 | -1.53 -3.12% |
12/21/18 | 48.97 | 49.56 | 48.63 | 34,460,600 | 49.09 | -1.35 -2.68% |
12/20/18 | 50.49 | 50.65 | 49.29 | 28,658,911 | 50.44 | -0.96 -1.87% |
12/19/18 | 51.18 | 52.29 | 50.68 | 17,741,804 | 51.40 | 0.51 1.00% |
12/18/18 | 52.36 | 52.44 | 50.69 | 10,671,452 | 50.89 | -1.46 -2.79% |
12/17/18 | 52.70 | 53.45 | 52.05 | 10,669,052 | 52.35 | -0.38 -0.72% |
12/14/18 | 53.51 | 53.66 | 52.45 | 9,411,600 | 52.73 | -1.19 -2.21% |
12/13/18 | 53.36 | 54.10 | 53.23 | 7,244,648 | 53.92 | 0.59 1.11% |
12/12/18 | 54.44 | 54.89 | 53.17 | 9,310,383 | 53.33 | -0.62 -1.15% |
12/11/18 | 53.75 | 54.66 | 53.48 | 9,347,977 | 53.95 | 0.59 1.11% |
12/10/18 | 54.41 | 54.48 | 52.73 | 10,322,989 | 53.36 | -0.82 -1.51% |
12/07/18 | 55.42 | 56.14 | 53.92 | 12,371,700 | 54.18 | -0.22 -0.40% |
12/06/18 | 54.40 | 55.05 | 53.19 | 12,456,732 | 54.40 | 0.00 0.00% |
12/04/18 | 55.79 | 56.23 | 54.30 | 12,359,800 | 54.40 | -1.33 -2.39% |
Download Data To Spreadsheet |

Altria Group Stock Analysis
Rating: Sell
Total Grade: D
Analysis Breakdown
MO Stock Grade: | D |
Fundamental Grade: | C |
Quantitative Grade: | F |
MO Earnings | |
Earnings Growth: | D |
Earnings Momentum: | F |
Earnings Surprises: | C |
Analyst Earnings Revisions: | D |
MO Financial Information | |
Sales Growth: | D |
Operating Margin Growth: | D |
Cash Flow: | C |
Return on Equity: | A |
Altria Group Stock: Weekly View
This Week: | D |
---|---|
Last Week: | D |
Two Weeks Ago: | F |