MO: Altria Group

As of Tuesday, March 19th, 2024

$ 44.51

-- 0 0%

Open: 44.51
High: 44.51
Low: 44.51
Volume: N/A
Previous Close on Monday, March 18th, 2024

$ 44.51

+0.64 +1.46%

Open: 43.86
High: 44.76
Low: 43.76
Volume: 31,333,219
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 43.86 44.76 43.76 44.51 31,333,219 +0.64 +1.46
2024-03-15 43.91 44.50 43.87 43.87 45,228,391 -0.41 -0.93
2024-03-14 43.40 44.37 43.23 44.28 22,433,001 +0.93 +2.15
2024-03-13 43.19 43.47 43.17 43.35 7,082,313 +0.30 +0.70
2024-03-12 42.77 43.28 42.77 43.05 12,847,362 +0.37 +0.87
2024-03-11 41.98 42.74 41.96 42.68 10,599,478 +0.81 +1.93
2024-03-08 41.55 42.05 41.46 41.87 9,270,916 +0.32 +0.77
2024-03-07 41.53 41.72 41.35 41.55 9,687,274 +0.10 +0.24

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 44.76
On 2024-03-18
42.77
On 2024-03-12
1.83 4.29 43.28
On 2024-03-12
43.28
On 2024-03-12
0.00 43.81
10D 44.76
On 2024-03-18
39.72
On 2024-03-05
4.78 12.03 41.85
On 2024-03-06
41.35
On 2024-03-07
-1.18 42.66
20D 44.76
On 2024-03-18
39.25
On 2024-03-04
4.33 10.78 41.31
On 2024-02-23
39.25
On 2024-03-04
-4.99 41.67
WTD 44.76
On 2024-03-18
43.76
On 2024-03-18
0.64 1.46 -- -- -- 44.51
MTD 44.76
On 2024-03-18
39.25
On 2024-03-04
3.60 8.80 41.00
On 2024-03-01
39.25
On 2024-03-04
-4.27 42.26
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.98 +0.07 +0.04 335,592
KO

The Coca-Cola Company

60.22 +0.09 +0.14 1,214,344
PFE

Pfizer Inc.

27.53 -0.20 -0.70 4,559,085
VZ

Verizon Communications Inc.

39.82 -0.11 -0.28 1,962,133
VIX

CBOE Volatility Index

14.27 -0.06 -0.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,862.19 +71.76 +0.18 37,080,894
DJTA

Dow Jones Transportation Average

15,439.94 +22.36 +0.15 7,550,318
SPX

S&P 500 Index

5,138.54 -10.88 -0.21
OEX

S&P 100 Index

2,431.82 -7.70 -0.32
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,859.32 -125.69 -0.70
NYA

NYSE Composite Index

17,894.26 +11.94 +0.07
XAX

NYSE AMEX Composite Index

4,743.21 -19.58 -0.41
RUI

RUSSELL 1000 Index

2,814.65 -6.13 -0.22
RUT

Russell 2000 Index

2,016.33 -8.41 -0.42
RUA

Russell 3000 Index

2,938.25 -6.69 -0.23
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.27 -0.06 -0.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.55 +0.04 +0.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.98 -0.02 -0.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.17 -0.05 -0.31
VXN

CBOE NASDAQ 100 Volatility Index

19.37 -0.03 -0.15
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,826.19 -55.02 -0.62
 
Recent
Ticker Last Chg %Chg Volume
MO

Altria Group

44.51 0.00 0.00