Merrill Lynch Depositor, Inc. Historical Stock Prices

PIY 
$26.49
*  
0.75
2.91%
Get PIY Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading PIY now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 08-APR-2014 TO 08-JUL-2014

Date Open High Low Close / Last Volume
16:00  26.46  26.66  25.65  26.49 7,995
07/08/2014 25.74 25.74 25.74 25.74 900
07/07/2014 25.66 25.74 25.66 25.66 1,619
07/03/2014 25.69 25.74 25.65 25.71 4,350
07/02/2014 25.59 25.66 25.59 25.66 340
07/01/2014 25.7 25.7 25.68 25.68 1,300
06/30/2014 25.68 25.69 25.51 25.55 1,710
06/27/2014 25.52 25.52 25.52 25.52 100
06/26/2014 25.5 25.5 25.5 25.5 350
06/25/2014 25.5 25.5 25.5 25.5 100
06/24/2014 25.45 25.76 25.45 25.5 2,400
06/23/2014 25.45 25.48 25.41 25.41 2,567
06/20/2014 25.38 25.48 25.38 25.39 560
06/19/2014 25.428 25.45 25.41 25.45 1,600
06/18/2014 25.35 25.35 25.35 25.35 00
06/17/2014 25.42 25.42 25.35 25.35 704
06/16/2014 25.3001 25.3001 25.3001 25.3001 00
06/13/2014 25.39 25.4 25.3 25.3001 700
06/12/2014 25.45 25.45 25.26 25.26 3,660
06/11/2014 25.4 25.4 25.35 25.35 1,505
06/10/2014 25.38 25.4 25.372 25.4 690
06/09/2014 25.46 25.5 25.35 25.43 2,300
06/06/2014 25.51 25.51 25.46 25.46 1,000
06/05/2014 25.44 25.44 25.44 25.44 1,460
06/04/2014 25.69 25.69 25.69 25.69 00
06/03/2014 25.71 25.71 25.69 25.69 1,900
06/02/2014 25.834 25.834 25.69 25.6901 1,750
05/30/2014 25.59 25.59 25.59 25.59 00
05/29/2014 25.48 25.67 25.48 25.59 11,585
05/28/2014 25.77 25.95 25.76 25.95 9,896
05/27/2014 25.56 25.56 25.56 25.56 375
05/23/2014 25.58 25.58 25.58 25.58 00
05/22/2014 25.58 25.58 25.58 25.58 550
05/21/2014 25.58 25.724 25.58 25.62 2,216
05/20/2014 25.55 25.599 25.55 25.56 1,360
05/19/2014 25.67 25.67 25.67 25.67 415
05/16/2014 25.56 25.56 25.56 25.56 00
05/15/2014 25.56 25.56 25.56 25.56 00
05/14/2014 26.42 26.45 25.55 25.56 1,126
05/13/2014 25.47 25.48 25.47 25.48 500
05/12/2014 25.43 25.43 25.43 25.43 320
05/09/2014 26.22 26.22 26.22 26.22 00
05/08/2014 25.65 26.449 25.615 26.22 1,812
05/07/2014 25.6 25.6 25.6 25.6 00
05/06/2014 25.6 25.6 25.6 25.6 205
05/05/2014 25.4004 25.4004 25.4 25.4004 1,500
05/02/2014 25.5 25.55 25.39 25.49 3,105
05/01/2014 25.35 25.4 25.3 25.4 6,028
04/30/2014 25.48 25.49 25.48 25.49 1,000
04/29/2014 25.2501 25.2501 25.2501 25.2501 00
04/28/2014 25.2501 25.2501 25.2501 25.2501 00
04/25/2014 25.2501 25.2501 25.2501 25.2501 00
04/24/2014 25.2501 25.2501 25.2501 25.2501 00
04/23/2014 25.2501 25.2501 25.2501 25.2501 00
04/22/2014 25.209 25.29 25.18 25.2501 2,061
04/21/2014 25.2059 25.2059 25.2059 25.2059 00
04/17/2014 25.2059 25.2059 25.2059 25.2059 443
04/16/2014 25.19 25.19 25.16 25.1781 781
04/15/2014 25.1942 25.1942 25.1942 25.1942 00
04/14/2014 25.15 25.1942 25.15 25.1942 350
04/11/2014 25.26 25.26 25.26 25.26 200
04/10/2014 25.37 25.37 25.18 25.18 344
04/09/2014 25.39 25.4399 25.19 25.31 4,517
04/08/2014 25.3699 25.3699 25.3699 25.3699 295
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?