Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 1:07AM ET - U.S. Markets open in 8 hours and 23 minutes. Dow  0.16% Nasdaq  0.31%

MERRILL XOM STRIDES (MIX)

On Nov 24: 22.34   0.12 (0.54%)

MORE ON MIX

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* 24-Nov-09 22.21 22.34 22.15 22.34 6,300 22.34 23-Nov-09 22.00 22.34 22.00 22.22 38,600 22.22 20-Nov-09 21.93 21.95 21.79 21.87 22,000 21.87 19-Nov-09 22.00 22.00 21.84 22.00 8,100 22.00 18-Nov-09 22.17 22.17 22.01 22.15 4,500 22.15 17-Nov-09 21.91 22.07 21.91 22.04 76,200 22.04 17-Nov-09 $ 0.563 Dividend 16-Nov-09 22.05 22.38 22.05 22.26 20,000 21.70 13-Nov-09 21.61 21.77 21.61 21.69 8,900 21.14 12-Nov-09 22.08 22.08 21.47 21.50 5,200 20.96 11-Nov-09 21.81 21.93 21.76 21.85 12,800 21.30 10-Nov-09 21.66 21.79 21.66 21.79 4,100 21.24 9-Nov-09 21.88 21.94 21.75 21.94 2,700 21.39 6-Nov-09 21.65 21.65 21.65 21.65 0 21.10 5-Nov-09 21.53 21.71 21.53 21.65 1,700 21.10 4-Nov-09 21.55 21.55 21.03 21.12 1,100 20.59 3-Nov-09 21.21 21.46 21.20 21.46 6,800 20.92 2-Nov-09 21.42 21.60 21.24 21.54 4,100 21.00 30-Oct-09 21.33 21.57 21.33 21.57 300 21.02 29-Oct-09 21.68 22.16 21.47 22.10 4,400 21.54 28-Oct-09 22.01 22.32 22.01 22.30 800 21.74 27-Oct-09 22.35 22.49 22.07 22.49 2,400 21.92 26-Oct-09 22.04 22.04 21.63 21.95 5,600 21.39 23-Oct-09 21.85 22.00 21.72 22.00 2,900 21.44 22-Oct-09 22.01 22.29 21.96 22.26 1,200 21.70 21-Oct-09 22.00 22.20 21.91 22.00 9,200 21.44 20-Oct-09 21.98 22.00 21.42 21.79 6,800 21.24 19-Oct-09 22.00 22.00 21.86 21.94 6,300 21.39 16-Oct-09 21.59 21.82 21.47 21.82 6,000 21.27 15-Oct-09 21.07 21.64 21.07 21.64 3,700 21.09 14-Oct-09 21.00 21.50 21.00 21.50 4,700 20.96 13-Oct-09 21.00 21.00 20.76 20.76 1,300 20.23 12-Oct-09 20.90 20.95 20.90 20.90 1,900 20.37 9-Oct-09 20.60 20.82 20.60 20.71 1,900 20.19 8-Oct-09 20.68 20.76 20.57 20.62 25,700 20.10 7-Oct-09 20.50 20.92 20.50 20.89 1,700 20.36 6-Oct-09 20.14 20.55 20.14 20.40 900 19.88 5-Oct-09 20.10 20.10 20.10 20.10 1,200 19.59 2-Oct-09 20.20 20.20 19.58 19.93 51,600 19.43 1-Oct-09 20.26 20.29 20.25 20.25 2,900 19.74 30-Sep-09 20.39 20.60 20.35 20.47 47,100 19.95 29-Sep-09 20.50 20.50 20.27 20.32 3,100 19.81 28-Sep-09 20.30 20.48 20.30 20.48 900 19.96 25-Sep-09 20.25 20.36 20.15 20.15 12,600 19.64 24-Sep-09 20.39 20.48 20.21 20.25 3,400 19.74 23-Sep-09 20.50 20.50 20.50 20.50 400 19.98 22-Sep-09 20.54 20.57 20.45 20.48 2,800 19.96 21-Sep-09 20.55 20.55 20.55 20.55 300 20.03 18-Sep-09 20.60 20.75 20.60 20.75 2,200 20.23 17-Sep-09 20.77 20.77 20.77 20.77 0 20.24 16-Sep-09 20.77 20.78 20.77 20.77 700 20.24 15-Sep-09 20.40 20.40 20.38 20.38 2,000 19.86 14-Sep-09 20.68 20.68 20.68 20.68 1,700 20.16 11-Sep-09 20.68 20.68 20.68 20.68 2,100 20.16 10-Sep-09 20.85 20.85 20.85 20.85 0 20.32 9-Sep-09 20.90 20.90 20.67 20.85 700 20.32 8-Sep-09 20.51 20.83 20.51 20.67 4,900 20.15 4-Sep-09 20.51 20.56 20.42 20.56 3,400 20.04 3-Sep-09 20.56 20.56 20.55 20.55 4,100 20.03 2-Sep-09 20.65 20.65 20.58 20.58 13,000 20.06 1-Sep-09 20.65 20.89 20.52 20.77 6,000 20.24 31-Aug-09 21.04 21.04 21.04 21.04 0 20.51 28-Aug-09 21.12 21.12 21.04 21.04 5,200 20.51 27-Aug-09 21.14 21.14 21.14 21.14 400 20.61 26-Aug-09 21.41 21.41 21.39 21.40 10,700 20.86 25-Aug-09 21.35 21.50 21.31 21.31 3,200 20.77 24-Aug-09 21.25 21.50 21.25 21.37 1,700 20.83 * 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