Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Sunday, December 6, 2009, 8:51PM ET - U.S. Markets Closed. Dow Up 0.22% Nasdaq Up 0.98%
MERRILL LYNCH (SSM)On Dec 4: 8.45  Down 0.06 (0.71%)  
MORE ON SSM
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
4-Dec-098.598.598.448.457,8008.45
3-Dec-098.478.518.478.516,3008.51
2-Dec-098.508.518.478.4831,9008.48
1-Dec-098.468.478.458.471,2008.47
30-Nov-098.368.478.328.475,1008.47
27-Nov-098.458.458.458.4508.45
25-Nov-098.458.458.458.4508.45
24-Nov-098.418.458.398.4515,3008.45
23-Nov-098.478.478.478.478,0008.47
20-Nov-098.358.358.358.352,0008.35
19-Nov-098.378.458.348.3821,7008.38
18-Nov-098.458.478.458.475,2008.47
17-Nov-098.458.458.448.442,6008.44
16-Nov-098.528.528.488.482,9008.48
13-Nov-098.418.418.418.4108.41
12-Nov-098.418.428.388.414,2008.41
11-Nov-098.438.448.388.383,4008.38
10-Nov-098.508.518.508.513008.51
9-Nov-097.987.987.987.9807.98
6-Nov-097.987.987.987.9807.98
5-Nov-097.987.987.987.9807.98
4-Nov-097.987.987.987.9807.98
3-Nov-097.987.987.987.9807.98
2-Nov-097.987.987.987.9807.98
30-Oct-097.987.987.987.9810,0007.98
29-Oct-098.148.148.148.1408.14
28-Oct-098.148.148.148.1408.14
27-Oct-098.208.208.148.1412,4008.14
26-Oct-098.338.338.188.183,5008.18
23-Oct-098.458.458.318.311,6008.31
22-Oct-098.408.408.408.4008.40
21-Oct-098.408.408.408.405,0008.40
20-Oct-098.518.518.518.5108.51
19-Oct-098.308.518.308.519008.51
16-Oct-098.288.328.288.3228,0008.32
15-Oct-098.358.368.328.355,3008.35
14-Oct-098.318.318.318.312,5008.31
13-Oct-098.208.228.188.225,3008.22
12-Oct-098.138.218.128.216,0008.21
9-Oct-098.218.218.218.2108.21
8-Oct-098.148.218.148.215,1008.21
7-Oct-098.078.077.877.873,8007.87
6-Oct-098.058.058.058.052,5008.05
5-Oct-097.937.937.937.937,3007.93
2-Oct-097.787.847.787.8429,2007.84
1-Oct-097.967.967.907.909,2007.90
30-Sep-098.038.048.038.0319,5008.03
29-Sep-098.088.128.088.124,5008.12
28-Sep-098.108.108.108.101,0008.10
25-Sep-098.028.028.028.0208.02
24-Sep-098.028.028.028.022,1008.02
23-Sep-098.158.178.158.177,5008.17
22-Sep-098.138.138.138.1308.13
21-Sep-098.138.138.138.1308.13
18-Sep-098.138.138.138.136,0008.13
17-Sep-098.108.108.108.102008.10
16-Sep-098.088.138.088.126,4008.12
15-Sep-097.968.007.968.003,4008.00
14-Sep-097.957.957.957.953,0007.95
11-Sep-097.987.987.947.954,0007.95
10-Sep-097.897.977.897.972,8007.97
9-Sep-097.867.877.857.876,1007.87
8-Sep-097.857.857.857.851,0007.85
4-Sep-097.707.707.707.701,0007.70
3-Sep-097.637.637.637.6307.63
2-Sep-097.637.637.637.6307.63
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions