UK markets open in 3 hours 21 minutes
NIKKEI 225
38,688.66 +452.59 (+1.18%) HANG SENG
18,445.09 -133.21 (-0.72%) CRUDE OIL
78.78 +0.30 (+0.38%) GOLD FUTURES
2,331.60 +0.40 (+0.02%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,310.75 -604.92 (-1.19%)
Altria Group, Inc. (MO.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 10:30AM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 735.00 | 740.33 | 735.00 | 739.80 | 739.80 | 325 |
| 02 May 2024 | 755.00 | 759.99 | 755.00 | 759.99 | 759.99 | 17 |
| 30 Apr 2024 | 748.00 | 748.00 | 748.00 | 748.00 | 748.00 | - |
| 29 Apr 2024 | 748.00 | 748.00 | 748.00 | 748.00 | 748.00 | 8 |
| 26 Apr 2024 | 748.00 | 748.00 | 748.00 | 748.00 | 748.00 | 81 |
| 25 Apr 2024 | 744.65 | 744.65 | 744.00 | 744.00 | 744.00 | 725 |
| 24 Apr 2024 | 735.30 | 735.30 | 735.30 | 735.30 | 735.30 | 70 |
| 23 Apr 2024 | 728.07 | 730.00 | 728.07 | 730.00 | 730.00 | 16 |
| 22 Apr 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - |
| 19 Apr 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 241 |
| 18 Apr 2024 | 713.39 | 713.39 | 713.39 | 713.39 | 713.39 | - |
| 17 Apr 2024 | 713.39 | 713.39 | 713.39 | 713.39 | 713.39 | - |
| 16 Apr 2024 | 713.39 | 713.39 | 713.39 | 713.39 | 713.39 | 6 |
| 15 Apr 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 372 |
| 12 Apr 2024 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | - |
| 11 Apr 2024 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | 13 |
| 10 Apr 2024 | 687.00 | 687.00 | 687.00 | 687.00 | 687.00 | - |
| 09 Apr 2024 | 688.87 | 688.87 | 687.00 | 687.00 | 687.00 | 55,016 |
| 08 Apr 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - |
| 05 Apr 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 158 |
| 04 Apr 2024 | 705.59 | 705.59 | 705.59 | 705.59 | 705.59 | 8 |
| 03 Apr 2024 | 705.00 | 705.00 | 702.37 | 702.37 | 702.37 | 53 |
| 02 Apr 2024 | 730.99 | 730.99 | 714.00 | 714.00 | 714.00 | 910 |
| 01 Apr 2024 | 723.46 | 723.46 | 722.32 | 722.32 | 722.32 | 14,010 |
| 27 Mar 2024 | 715.50 | 715.50 | 715.50 | 715.50 | 715.50 | 275 |
| 26 Mar 2024 | 739.48 | 739.48 | 739.48 | 739.48 | 739.48 | 5 |
| 25 Mar 2024 | 729.00 | 729.00 | 718.01 | 718.01 | 718.01 | 12 |
| 22 Mar 2024 | 750.90 | 750.90 | 750.90 | 750.90 | 750.90 | - |
| 22 Mar 2024 | 0.98 Dividend | |||||
| 21 Mar 2024 | 750.90 | 750.90 | 750.90 | 750.90 | 749.92 | 2,014 |
| 20 Mar 2024 | 748.36 | 748.36 | 748.36 | 748.36 | 747.38 | 32 |
| 19 Mar 2024 | 731.50 | 731.50 | 731.50 | 731.50 | 730.55 | - |
| 15 Mar 2024 | 731.50 | 731.50 | 731.50 | 731.50 | 730.55 | 2,020 |
| 14 Mar 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 729.05 | 40 |
| 13 Mar 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 719.06 | 38 |
| 12 Mar 2024 | 720.00 | 727.00 | 705.21 | 722.00 | 721.06 | 356 |
| 11 Mar 2024 | 713.00 | 713.00 | 713.00 | 713.00 | 712.07 | 29 |
| 08 Mar 2024 | 704.99 | 704.99 | 695.00 | 704.60 | 703.68 | 479 |
| 07 Mar 2024 | 701.00 | 701.00 | 701.00 | 701.00 | 700.09 | 162 |
| 06 Mar 2024 | 676.00 | 676.00 | 676.00 | 676.00 | 675.12 | - |
| 05 Mar 2024 | 676.00 | 676.00 | 676.00 | 676.00 | 675.12 | 511 |
| 04 Mar 2024 | 679.09 | 679.09 | 671.62 | 671.62 | 670.74 | 1,035 |
| 01 Mar 2024 | 696.86 | 696.86 | 696.86 | 696.86 | 695.95 | 294 |
| 29 Feb 2024 | 705.97 | 705.97 | 705.97 | 705.97 | 705.05 | - |
| 28 Feb 2024 | 705.97 | 705.97 | 705.97 | 705.97 | 705.05 | 5 |
| 27 Feb 2024 | 695.52 | 705.98 | 695.52 | 705.98 | 705.06 | 116 |
| 26 Feb 2024 | 700.00 | 700.00 | 696.50 | 696.50 | 695.59 | 182 |
| 23 Feb 2024 | 704.00 | 706.00 | 704.00 | 706.00 | 705.08 | 203 |
| 22 Feb 2024 | 695.99 | 696.00 | 695.99 | 696.00 | 695.09 | 532 |
| 21 Feb 2024 | 681.00 | 681.00 | 681.00 | 681.00 | 680.11 | 27 |
| 20 Feb 2024 | 690.00 | 690.00 | 687.00 | 687.00 | 686.10 | 1,145 |
| 19 Feb 2024 | 682.01 | 682.01 | 682.01 | 682.01 | 681.12 | - |
| 16 Feb 2024 | 682.00 | 682.01 | 682.00 | 682.01 | 681.12 | 23 |
| 15 Feb 2024 | 695.99 | 695.99 | 684.00 | 684.00 | 683.11 | 164 |
| 14 Feb 2024 | 689.00 | 689.00 | 689.00 | 689.00 | 688.10 | - |
| 13 Feb 2024 | 689.00 | 689.00 | 689.00 | 689.00 | 688.10 | 11 |
| 12 Feb 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 694.09 | 17 |
| 09 Feb 2024 | 685.00 | 685.00 | 684.18 | 684.18 | 683.29 | 48 |
| 08 Feb 2024 | 686.50 | 686.50 | 685.60 | 685.60 | 684.71 | 312 |
| 07 Feb 2024 | 688.00 | 688.00 | 684.99 | 685.01 | 684.12 | 103 |
| 06 Feb 2024 | 691.00 | 691.50 | 689.00 | 691.50 | 690.60 | 2,173 |
| 02 Feb 2024 | 711.80 | 711.80 | 711.80 | 711.80 | 710.87 | - |
| 01 Feb 2024 | 711.80 | 711.80 | 711.80 | 711.80 | 710.87 | 17 |
| 31 Jan 2024 | 705.59 | 705.59 | 704.00 | 704.00 | 703.08 | 41 |
| 30 Jan 2024 | 694.85 | 694.95 | 693.00 | 693.00 | 692.10 | 455 |
| 29 Jan 2024 | 694.99 | 694.99 | 694.99 | 694.99 | 694.08 | 7 |
| 26 Jan 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 694.09 | - |
| 25 Jan 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 694.09 | 6 |
| 24 Jan 2024 | 690.01 | 692.00 | 689.62 | 689.62 | 688.72 | 59 |
| 23 Jan 2024 | 700.00 | 701.50 | 700.00 | 700.00 | 699.09 | 271 |
| 22 Jan 2024 | 695.70 | 695.70 | 695.70 | 695.70 | 694.79 | 308 |
| 19 Jan 2024 | 700.03 | 700.03 | 700.03 | 700.03 | 699.12 | - |
| 18 Jan 2024 | 700.03 | 700.03 | 700.03 | 700.03 | 699.12 | - |
| 17 Jan 2024 | 730.99 | 730.99 | 700.02 | 700.03 | 699.12 | 749 |
| 16 Jan 2024 | 710.00 | 710.00 | 705.65 | 705.65 | 704.73 | 479 |
| 15 Jan 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 704.08 | - |
| 12 Jan 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 704.08 | - |
| 11 Jan 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 704.08 | - |
| 10 Jan 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 704.08 | 197 |
| 09 Jan 2024 | 702.50 | 702.50 | 702.50 | 702.50 | 701.58 | 10 |
| 08 Jan 2024 | 701.51 | 701.51 | 701.51 | 701.51 | 700.59 | 38 |
| 05 Jan 2024 | 708.00 | 708.00 | 708.00 | 708.00 | 707.08 | - |
| 04 Jan 2024 | 708.00 | 708.00 | 708.00 | 708.00 | 707.08 | - |
| 03 Jan 2024 | 708.01 | 708.01 | 708.00 | 708.00 | 707.08 | 21 |
| 02 Jan 2024 | 708.00 | 708.00 | 708.00 | 708.00 | 707.08 | 20 |
| 29 Dec 2023 | 682.01 | 682.01 | 682.01 | 682.01 | 681.12 | 5 |
| 28 Dec 2023 | 679.00 | 679.00 | 676.60 | 678.01 | 677.13 | 323 |
| 27 Dec 2023 | 694.98 | 694.98 | 679.60 | 679.60 | 678.71 | 466 |
| 26 Dec 2023 | 694.00 | 694.00 | 694.00 | 694.00 | 693.09 | 729 |
| 22 Dec 2023 | 690.01 | 690.01 | 690.01 | 690.01 | 689.11 | 32 |
| 21 Dec 2023 | 702.00 | 702.00 | 691.25 | 691.25 | 690.35 | 55 |
| 20 Dec 2023 | 739.59 | 739.59 | 739.59 | 739.59 | 738.62 | - |
| 20 Dec 2023 | 0.98 Dividend | |||||
| 19 Dec 2023 | 739.59 | 739.59 | 739.59 | 739.59 | 737.65 | - |
| 18 Dec 2023 | 756.00 | 756.00 | 724.85 | 739.59 | 737.65 | 1,132 |
| 15 Dec 2023 | 720.00 | 720.00 | 720.00 | 720.00 | 718.11 | 10,073 |
| 14 Dec 2023 | 750.00 | 756.89 | 735.00 | 735.00 | 733.07 | 670 |
| 13 Dec 2023 | 730.00 | 730.00 | 717.75 | 717.75 | 715.86 | 5,029 |
| 11 Dec 2023 | 741.00 | 741.00 | 741.00 | 741.00 | 739.05 | - |
| 08 Dec 2023 | 741.00 | 741.00 | 741.00 | 741.00 | 739.05 | 10 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.