Merrill Lynch Depositor, Inc. Historical Stock Prices

PIY 
$25.75
*  
0.056
0.22%
Get PIY Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading PIY now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    PIY Pre-Market
 
 
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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A  26.14  25.75  25.75 2,080
12/26/2014 25.82 26.14 25.75 25.75 2,080
12/24/2014 25.694 25.694 25.694 25.694 00
12/23/2014 25.694 25.694 25.694 25.694 00
12/22/2014 25.63 25.694 25.63 25.694 501
12/19/2014 25.75 25.75 25.61 25.61 343
12/18/2014 25.82 25.82 25.743 25.82 910
12/17/2014 25.73 25.84 25.73 25.84 2,000
12/16/2014 25.55 25.55 25.55 25.55 600
12/15/2014 25.56 25.56 25.56 25.56 1,400
12/12/2014 25.9299 25.9299 25.9299 25.9299 00
12/11/2014 25.9299 25.9299 25.9299 25.9299 300
12/10/2014 25.7 25.7 25.7 25.7 1,002
12/09/2014 25.7 25.7 25.55 25.55 2,000
12/08/2014 26.119 26.119 25.71 25.71 2,950
12/05/2014 26.18 26.18 26.18 26.18 00
12/04/2014 25.658 26.18 25.658 26.18 750
12/03/2014 25.6101 25.66 25.6101 25.63 1,100
12/02/2014 26 26.21 25.56 26.21 3,640
12/01/2014 26.058 26.058 25.6101 25.6101 450
11/28/2014 25.9319 25.9319 25.9319 25.9319 00
11/26/2014 25.96 26.05 25.9319 25.9319 931
11/25/2014 25.85 25.96 25.664 25.96 3,552
11/24/2014 25.8028 25.8028 25.8028 25.8028 101
11/21/2014 25.82 25.82 25.52 25.59 1,725
11/20/2014 25.77 25.77 25.77 25.77 191
11/19/2014 25.5 25.55 25.5 25.52 4,600
11/18/2014 25.73 25.7699 25.51 25.54 1,538
11/17/2014 25.79 25.79 25.79 25.79 00
11/14/2014 25.51 25.84 25.5 25.79 7,600
11/13/2014 25.63 25.93 25.51 25.643 7,840
11/12/2014 25.4868 25.94 25.4868 25.72 5,673
11/11/2014 25.51 25.5101 25.35 25.35 2,949
11/10/2014 25.596 25.596 25.51 25.51 200
11/07/2014 25.4499 25.45 25.4199 25.4199 2,611
11/06/2014 25.548 25.65 25.4909 25.4909 3,599
11/05/2014 25.65 25.65 25.47 25.47 2,239
11/04/2014 25.75 25.75 25.74 25.75 850
11/03/2014 25.52 25.52 25.52 25.52 00
10/31/2014 25.69 25.69 25.52 25.52 853
10/30/2014 25.8699 25.8699 25.5501 25.5501 750
10/29/2014 25.717 25.717 25.717 25.717 390
10/28/2014 25.64 25.64 25.64 25.64 00
10/27/2014 25.64 25.64 25.64 25.64 00
10/24/2014 25.43 25.88 25.3 25.64 4,800
10/23/2014 25.9199 25.9199 25.26 25.26 1,575
10/22/2014 25.94 25.94 25.94 25.94 00
10/21/2014 25.94 25.94 25.94 25.94 00
10/20/2014 25.5 25.94 25.5 25.94 418
10/17/2014 25.71 25.8 25.56 25.56 1,200
10/16/2014 25.9299 25.9299 25.9299 25.9299 693
10/15/2014 25.57 25.608 25.55 25.55 1,304
10/14/2014 25.6 25.94 25.6 25.94 377
10/13/2014 26.36 26.36 25.6001 25.6001 700
10/10/2014 25.56 25.56 25.56 25.56 200
10/09/2014 25.7444 25.7444 25.7444 25.7444 00
10/08/2014 25.7444 25.7444 25.7444 25.7444 00
10/07/2014 25.5 25.7444 25.4758 25.7444 1,600
10/06/2014 25.94 25.94 25.47 25.47 497
10/03/2014 26.01 26.01 25.5 25.56 1,680
10/02/2014 25.94 25.94 25.54 25.852 707
10/01/2014 26 26 25.45 25.51 4,596
09/30/2014 25.99 25.99 25.6971 25.77 960
09/29/2014 25.39 25.4 25.35 25.35 1,237
09/26/2014 25.18 25.44 25.18 25.28 5,123
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?