Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 11:07PM ET - U.S. Markets Closed. Dow  0.29% Nasdaq  0.32%

Merrill Lynch & Co. Inc. (MER)

On Nov 17: 11.78   0.00 (0.00%)

MORE ON MER

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 17.81 17.90 17.76 17.80 70,300 17.80 24-Nov-09 17.77 17.94 17.74 17.82 59,300 17.82 23-Nov-09 17.76 17.92 17.67 17.84 54,800 17.84 20-Nov-09 17.86 17.86 17.60 17.69 68,500 17.69 19-Nov-09 17.67 17.84 17.53 17.71 62,700 17.71 18-Nov-09 18.01 18.01 17.72 17.83 66,700 17.83 17-Nov-09 17.94 18.15 17.84 17.98 239,600 17.98 16-Nov-09 18.01 18.18 17.93 18.03 56,300 18.03 13-Nov-09 17.92 18.06 17.83 17.95 83,900 17.95 12-Nov-09 18.01 18.08 17.68 17.97 51,900 17.97 11-Nov-09 17.90 18.28 17.90 17.96 82,000 17.96 10-Nov-09 17.70 17.95 17.70 17.86 135,800 17.86 9-Nov-09 17.71 17.91 17.67 17.68 67,500 17.68 6-Nov-09 17.62 18.05 16.92 17.71 1,462,400 17.71 5-Nov-09 17.51 17.71 17.51 17.65 50,000 17.65 4-Nov-09 17.59 17.87 17.22 17.45 70,400 17.45 3-Nov-09 17.82 18.03 17.09 17.55 109,000 17.55 2-Nov-09 18.20 18.33 17.90 18.20 63,200 18.20 30-Oct-09 18.45 18.48 17.89 18.32 88,300 18.32 29-Oct-09 18.03 18.39 18.02 18.25 46,300 18.25 28-Oct-09 18.17 18.23 17.77 18.08 98,400 18.08 27-Oct-09 18.21 18.32 18.14 18.27 64,000 18.27 26-Oct-09 18.59 18.60 18.30 18.30 46,100 18.30 23-Oct-09 18.50 18.56 18.43 18.52 59,000 18.52 22-Oct-09 18.66 18.73 18.49 18.49 74,700 18.49 21-Oct-09 18.63 18.84 18.63 18.70 42,500 18.70 20-Oct-09 18.81 18.88 18.54 18.74 84,500 18.74 19-Oct-09 18.59 18.86 18.59 18.71 46,200 18.71 16-Oct-09 18.80 18.80 18.46 18.65 48,300 18.65 15-Oct-09 18.76 18.91 18.66 18.74 69,200 18.74 14-Oct-09 18.79 18.83 18.55 18.82 217,700 18.82 13-Oct-09 18.66 18.72 18.46 18.47 121,600 18.47 12-Oct-09 18.95 18.95 18.58 18.67 34,500 18.67 9-Oct-09 18.86 18.87 18.69 18.82 33,300 18.82 8-Oct-09 18.53 18.89 18.53 18.73 96,900 18.73 7-Oct-09 18.55 18.74 18.55 18.74 63,800 18.74 6-Oct-09 18.34 18.68 18.34 18.64 75,100 18.64 5-Oct-09 18.43 18.48 18.23 18.37 124,000 18.37 2-Oct-09 18.32 18.55 18.30 18.43 57,400 18.43 1-Oct-09 18.67 18.67 18.39 18.45 62,100 18.45 30-Sep-09 18.50 18.68 18.40 18.63 74,900 18.63 29-Sep-09 18.53 18.64 18.41 18.52 174,700 18.52 28-Sep-09 18.45 18.57 18.25 18.29 64,500 18.29 25-Sep-09 18.47 18.60 18.34 18.52 135,600 18.52 24-Sep-09 18.43 18.75 18.33 18.60 208,200 18.60 23-Sep-09 18.52 18.69 18.47 18.47 153,900 18.47 22-Sep-09 18.28 18.63 18.28 18.50 76,200 18.50 21-Sep-09 18.18 18.35 18.18 18.32 58,200 18.32 18-Sep-09 18.20 18.40 17.75 18.40 463,200 18.40 17-Sep-09 18.26 18.33 17.99 18.12 70,600 18.12 16-Sep-09 18.15 18.30 18.04 18.14 171,800 18.14 15-Sep-09 18.13 18.26 18.02 18.11 52,900 18.11 14-Sep-09 17.95 18.15 17.90 18.08 49,400 18.08 11-Sep-09 18.27 18.27 17.87 18.20 78,900 18.20 10-Sep-09 18.18 18.24 17.96 18.10 89,200 18.10 10-Sep-09 $ 0.403 Dividend 9-Sep-09 17.89 18.42 17.89 18.39 56,900 17.99 8-Sep-09 17.71 18.06 17.71 17.85 49,400 17.46 4-Sep-09 18.05 18.09 17.70 17.70 67,500 17.31 3-Sep-09 16.97 17.95 16.97 17.75 51,900 17.36 2-Sep-09 17.80 17.85 17.32 17.55 60,900 17.17 1-Sep-09 18.15 18.25 17.58 17.80 87,900 17.41 31-Aug-09 18.45 18.45 18.17 18.20 39,300 17.80 28-Aug-09 18.54 18.56 18.21 18.35 60,600 17.95 27-Aug-09 18.27 18.65 18.00 18.51 106,100 18.10 26-Aug-09 18.39 18.47 18.14 18.37 124,100 17.97 25-Aug-09 18.32 18.60 18.32 18.45 53,300 18.05 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions