The closing price for Altria (MO) in March 2000 was $4.91, on March 31, 2000. It was up 5.3% for the month. The latest price is $52.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2000 | $5.19 | $5.22 | $4.91 | $4.91 | 15,234,000 |
March 30 2000 | $4.73 | $5.10 | $4.67 | $5.09 | 27,460,700 |
March 29 2000 | $4.63 | $4.64 | $4.53 | $4.53 | 11,687,300 |
March 28 2000 | $4.62 | $4.67 | $4.57 | $4.63 | 12,453,400 |
March 27 2000 | $4.69 | $4.70 | $4.62 | $4.64 | 8,924,600 |
March 24 2000 | $4.63 | $4.70 | $4.62 | $4.69 | 10,308,500 |
March 23 2000 | $4.62 | $4.66 | $4.57 | $4.62 | 13,839,800 |
March 22 2000 | $4.81 | $4.87 | $4.57 | $4.60 | 16,078,100 |
March 21 2000 | $4.62 | $5.24 | $4.50 | $4.81 | 34,490,700 |
March 20 2000 | $4.70 | $4.79 | $4.69 | $4.72 | 14,039,000 |
March 17 2000 | $4.82 | $4.82 | $4.62 | $4.79 | 16,220,400 |
March 16 2000 | $4.76 | $4.85 | $4.75 | $4.79 | 13,253,000 |
March 15 2000 | $4.46 | $4.71 | $4.45 | $4.65 | 13,071,300 |
March 14 2000 | $4.58 | $4.58 | $4.45 | $4.50 | 11,983,600 |
March 13 2000 | $4.45 | $4.62 | $4.42 | $4.59 | 10,914,000 |
March 10 2000 | $4.48 | $4.49 | $4.40 | $4.40 | 10,848,100 |
March 09 2000 | $4.45 | $4.51 | $4.42 | $4.51 | 8,739,200 |
March 08 2000 | $4.53 | $4.56 | $4.43 | $4.45 | 11,810,100 |
March 07 2000 | $4.59 | $4.62 | $4.51 | $4.52 | 12,009,900 |
March 06 2000 | $4.79 | $4.82 | $4.52 | $4.59 | 13,047,100 |
March 03 2000 | $4.62 | $4.77 | $4.56 | $4.69 | 13,358,800 |
March 02 2000 | $4.72 | $4.81 | $4.62 | $4.65 | 11,165,200 |
March 01 2000 | $4.66 | $4.97 | $4.53 | $4.72 | 21,707,100 |
Daily pricing data for Altria dates back to 1/2/1962, and may be incomplete.
