Historical Prices for NYSE, MER-D - Merrill Lynch Pfd Cap Tr Iii

MER-D

Merrill Lyn 7.0 Topr

03/19/10 17:18

LAST: 23.10	CHANGE: 0.10	OPEN: 23.18	HIGH: 23.26	ASK: 0.00	VOLUME: 57,087
LAST: 23.10	CHANGE(%): 0.43	PREV: 23.20	LOW: 23.10	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/19/10	23.18	23.26	23.10	23.10	57,000
03/18/10	23.10	23.34	23.10	23.20	49,500
03/17/10	22.85	23.15	22.85	23.10	72,700
03/16/10	22.71	22.87	22.71	22.83	102,900
03/15/10	22.78	22.95	22.64	22.68	72,500
03/12/10	22.50	22.90	22.50	22.83	59,400
03/11/10	22.33	22.50	22.33	22.50	79,200
03/10/10	22.13	22.42	22.13	22.40	41,100
03/09/10	22.26	22.30	22.12	22.13	65,900
03/08/10	22.16	22.27	22.03	22.25	101,500
03/05/10	21.92	22.18	21.92	22.16	57,300
03/04/10	21.90	21.98	21.60	21.96	100,700
03/03/10	22.01	22.16	21.90	21.93	74,400
03/02/10	21.97	22.06	21.90	22.02	50,100
03/01/10	21.78	21.88	21.70	21.88	37,900
02/26/10	21.65	21.80	21.55	21.77	48,200
02/25/10	21.50	21.68	21.48	21.60	44,600
02/24/10	21.65	21.68	21.52	21.60	37,400
02/23/10	21.60	21.62	21.44	21.60	83,500
02/22/10	21.40	21.64	21.40	21.60	60,700

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist