Merrill Lynch & Co., Inc. Historical Stock Prices

IPB 
$26.35
*  
unch
unch
Get IPB Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading IPB now
Exchange: AMEX
Industry: Finance
Community Rating:
View:    IPB After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A  26.35 0
07/01/2015 26.35 26.35 26.35 26.35 174
06/30/2015 27.324 27.324 26.8 26.8 1,800
06/29/2015 26.75 26.75 26.75 26.75 240
06/26/2015 26.5053 26.5053 26.5053 26.5053 00
06/25/2015 26.5053 26.5053 26.5053 26.5053 00
06/24/2015 26.7 26.7 26.5 26.5053 1,361
06/23/2015 26.75 26.75 26.75 26.75 00
06/22/2015 27.83 27.83 26.75 26.75 268
06/19/2015 26.5 27 26.5 27 597
06/18/2015 26.15 26.15 26.15 26.15 00
06/17/2015 26.41 26.41 26.11 26.15 3,166
06/16/2015 27.17 27.17 27.17 27.17 00
06/15/2015 27.17 27.17 27.17 27.17 00
06/12/2015 27.17 27.17 27.17 27.17 1,700
06/11/2015 27.17 27.17 27.17 27.17 1,350
06/10/2015 27.17 27.2146 27.17 27.2146 630
06/09/2015 27.17 27.2532 27.17 27.2532 340
06/08/2015 27.17 27.17 27.17 27.17 00
06/05/2015 27.17 27.17 27.17 27.17 273
06/04/2015 27.35 27.35 27.2 27.2 1,030
06/03/2015 27.35 27.4999 27.35 27.4999 800
06/02/2015 27.45 27.45 27.4001 27.437 800
06/01/2015 27.5 27.52 27.48 27.52 650
05/29/2015 27.5299 27.5299 27.35 27.35 650
05/28/2015 27.3975 27.59 27.3975 27.5899 800
05/27/2015 27.68 27.68 27.65 27.65 200
05/26/2015 27.5975 27.5975 27.5975 27.5975 00
05/22/2015 27.3989 27.5975 27.3989 27.5975 800
05/21/2015 27.3501 27.3501 27.3501 27.3501 00
05/20/2015 27.526 27.526 27.3501 27.3501 400
05/19/2015 27.4001 27.6098 27.4001 27.6098 300
05/18/2015 27.8 27.8 27.8 27.8 700
05/15/2015 27.75 27.75 27.75 27.75 825
05/14/2015 27.7 27.7 27.7 27.7 00
05/13/2015 27.7 27.7 27.7 27.7 00
05/12/2015 27.69 27.7 27.69 27.7 341
05/11/2015 27.5701 27.5701 27.5701 27.5701 00
05/08/2015 27.5701 27.5701 27.5701 27.5701 325
05/07/2015 27.57 27.7 27.57 27.6789 3,650
05/06/2015 27.5701 27.5701 27.5701 27.5701 108
05/05/2015 27.6984 27.6984 27.57 27.57 1,905
05/04/2015 27.57 27.57 27.57 27.57 00
05/01/2015 27.57 27.57 27.57 27.57 1,422
04/30/2015 27.57 27.57 27.57 27.57 300
04/29/2015 27.57 27.57 27.57 27.57 100
04/28/2015 27.57 27.57 27.57 27.57 185
04/27/2015 27.57 27.6223 27.57 27.6223 400
04/24/2015 27.58 27.58 27.57 27.57 400
04/23/2015 27.65 27.65 27.65 27.65 00
04/22/2015 27.57 27.65 27.57 27.65 670
04/21/2015 27.7 27.7 27.7 27.7 00
04/20/2015 27.5602 27.7 27.5602 27.7 900
04/17/2015 27.6 27.6 27.55 27.55 480
04/16/2015 27.55 27.5648 27.5 27.5648 2,750
04/15/2015 27.55 27.8 27.55 27.8 400
04/14/2015 27.5501 27.8 27.5501 27.8 313
04/13/2015 27.55 27.55 27.55 27.55 162
04/10/2015 27.5 27.5 27.5 27.5 225
04/09/2015 27.27 27.27 27.27 27.27 00
04/08/2015 27.55 27.866 27.27 27.27 19,718
04/07/2015 27.5 27.5 27.5 27.5 00
04/06/2015 27.25 27.5 27.25 27.5 1,455
04/02/2015 27.126 27.13 27.126 27.13 2,511
04/01/2015 27.014 27.07 27.014 27.07 956
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?