Merrill Lynch & Company. Inc. Merrill Lynch Capital Trust III 7.375 Trust Preferred Securities (MER-P-P) Exchange: NYSE

Data as of Aug. 22, 2025

$25.41 ($-0.01) -0.04%

Merrill Lynch & Company. Inc. Merrill Lynch Capital Trust III 7.375 Trust Preferred Securities - Daily Information
Click for more stock information on Merrill Lynch & Company. Inc. Merrill Lynch Capital Trust III 7.375 Trust Preferred Securities.
Daily Information Data
Date Aug. 22, 2025
Open $25.40
Previous Close $25.41
High $25.42
Low $25.40
Adjusted Open $25.40
Previous Adjusted Close $25.41
Adjusted High $25.42
Adjusted Low $25.40

About Merrill Lynch & Company. Inc. Merrill Lynch Capital Trust III 7.375 Trust Preferred Securities (MER-P-P)

DELISTED - Merrill Lynch & Co. Inc. Merrill Lynch Capital Trust III 7.375% Trust Preferred Securities

Historical Stock Data for Merrill Lynch & Company. Inc. Merrill Lynch Capital Trust III 7.375 Trust Preferred Securities (MER-P-P)

Date Open High Low Close Adj.Close Volume
2018-06-05 $25.40 $25.42 $25.40 $25.41 $25.41 1,600
2018-06-04 $25.44 $25.44 $25.40 $25.42 $25.42 10,100
2018-06-01 $25.39 $25.43 $25.39 $25.43 $25.43 28,100
2018-05-31 $25.39 $25.40 $25.39 $25.39 $25.39 52,900
2018-05-29 $25.39 $25.41 $25.38 $25.41 $25.41 17,800
2018-05-25 $25.39 $25.40 $25.38 $25.40 $25.40 16,100
2018-05-23 $25.38 $25.40 $25.38 $25.39 $25.39 30,300
2018-05-22 $25.38 $25.38 $25.37 $25.38 $25.38 90,700
2018-05-21 $25.37 $25.40 $25.37 $25.38 $25.38 21,900
2018-05-18 $25.37 $25.40 $25.37 $25.37 $25.37 24,700
2018-05-17 $25.41 $25.41 $25.37 $25.37 $25.37 34,000
2018-05-16 $25.40 $25.40 $25.36 $25.37 $25.37 74,800
2018-05-15 $25.41 $25.41 $25.37 $25.37 $25.37 34,200
2018-05-14 $25.36 $25.39 $25.36 $25.39 $25.39 44,200
2018-05-11 $25.36 $25.37 $25.36 $25.36 $25.36 5,700
2018-05-10 $25.36 $25.37 $25.36 $25.36 $25.36 51,300
2018-05-09 $25.35 $25.36 $25.35 $25.35 $25.35 85,600
2018-05-08 $25.35 $25.37 $25.35 $25.35 $25.35 42,500
2018-05-07 $25.35 $25.39 $25.35 $25.35 $25.35 391,900
2018-05-04 $25.36 $25.37 $25.35 $25.37 $25.37 97,800
2018-05-03 $25.35 $25.42 $25.35 $25.35 $25.35 74,000
2018-05-02 $25.36 $25.37 $25.35 $25.35 $25.35 126,100
2018-05-01 $26.35 $26.35 $26.35 $26.35 $26.35 19,800
2018-04-30 $26.37 $26.41 $26.35 $26.35 $26.35 10,480
2018-04-27 $26.30 $26.41 $26.30 $26.39 $26.39 11,097
2018-04-26 $26.35 $26.37 $26.30 $26.37 $26.37 16,903
2018-04-25 $26.36 $26.36 $26.19 $26.36 $26.36 19,437
2018-04-24 $26.35 $26.44 $26.30 $26.36 $26.36 62,372
2018-04-23 $26.37 $26.44 $26.34 $26.37 $26.37 18,545
2018-04-20 $26.25 $26.43 $26.22 $26.41 $26.41 50,312
2018-04-19 $26.23 $26.29 $26.16 $26.24 $26.24 23,271
2018-04-18 $26.24 $26.27 $26.19 $26.22 $26.22 11,400
2018-04-17 $26.20 $26.26 $26.16 $26.23 $26.23 18,314
2018-04-16 $26.27 $26.31 $26.22 $26.23 $26.23 17,012
2018-04-13 $26.27 $26.33 $26.23 $26.26 $26.26 11,333
2018-04-12 $26.25 $26.37 $26.21 $26.36 $26.36 27,432
2018-04-11 $26.25 $26.25 $26.16 $26.21 $26.21 15,928
2018-04-10 $26.15 $26.22 $26.14 $26.20 $26.20 30,177
2018-04-09 $26.25 $26.25 $26.15 $26.19 $26.19 22,931
2018-04-06 $26.17 $26.24 $26.10 $26.22 $26.22 46,178
2018-04-05 $26.19 $26.24 $26.19 $26.22 $26.22 12,350
2018-04-04 $26.14 $26.20 $26.11 $26.19 $26.19 26,740
2018-04-03 $26.16 $26.20 $26.12 $26.15 $26.15 37,737
2018-04-02 $26.22 $26.32 $26.11 $26.21 $26.21 52,490
2018-03-29 $26.22 $26.26 $26.18 $26.26 $26.26 40,571
2018-03-28 $26.29 $26.36 $26.29 $26.29 $26.29 7,375
2018-03-27 $26.22 $26.31 $26.17 $26.29 $26.29 25,055
2018-03-26 $26.23 $26.35 $26.17 $26.26 $26.26 27,098
2018-03-23 $26.29 $26.34 $26.17 $26.30 $26.30 39,903
2018-03-22 $26.10 $26.35 $26.10 $26.17 $26.17 16,130
2018-03-21 $26.16 $26.25 $26.10 $26.10 $26.10 14,312
2018-03-20 $26.18 $26.22 $26.15 $26.15 $26.15 18,456
2018-03-19 $26.35 $26.39 $26.11 $26.15 $26.15 26,420
2018-03-16 $26.39 $26.44 $26.22 $26.22 $26.22 62,038
2018-03-15 $26.31 $26.52 $26.23 $26.39 $26.39 42,516
2018-03-14 $26.42 $26.42 $26.21 $26.21 $26.21 11,774
2018-03-13 $26.17 $26.25 $26.10 $26.25 $26.25 44,705
2018-03-12 $26.43 $26.53 $26.37 $26.43 $25.97 18,687
2018-03-09 $26.39 $26.46 $26.35 $26.35 $25.90 37,815
2018-03-08 $26.75 $26.75 $26.32 $26.38 $25.92 122,244
2018-03-07 $26.87 $26.87 $26.72 $26.77 $26.31 9,898
2018-03-06 $26.85 $26.89 $26.66 $26.86 $26.40 11,842
2018-03-05 $26.52 $26.85 $26.52 $26.85 $26.39 75,620
2018-03-02 $26.50 $26.61 $26.50 $26.60 $26.14 18,355
2018-03-01 $26.49 $26.64 $26.43 $26.51 $26.05 26,368
2018-02-28 $26.53 $26.63 $26.53 $26.63 $26.17 20,508
2018-02-27 $26.63 $26.64 $26.42 $26.63 $26.17 24,900
2018-02-26 $26.69 $26.69 $26.42 $26.42 $25.96 35,587
2018-02-23 $26.55 $26.74 $26.55 $26.72 $26.26 8,752
2018-02-22 $26.59 $26.75 $26.54 $26.70 $26.24 51,090
2018-02-21 $26.45 $26.59 $26.39 $26.59 $26.13 20,983
2018-02-20 $26.36 $26.59 $26.22 $26.57 $26.11 38,990
2018-02-16 $26.36 $26.36 $26.19 $26.36 $25.91 19,719
2018-02-15 $26.13 $26.26 $26.13 $26.22 $25.77 21,765
2018-02-14 $26.24 $26.32 $26.06 $26.13 $25.68 16,857
2018-02-13 $26.26 $26.38 $26.23 $26.23 $25.78 12,430
2018-02-12 $26.32 $26.42 $26.23 $26.24 $25.79 22,650
2018-02-09 $26.25 $26.46 $26.23 $26.46 $26.00 23,997
2018-02-08 $26.48 $26.50 $26.23 $26.28 $25.83 34,495
2018-02-07 $26.39 $26.59 $26.39 $26.57 $26.11 13,646
2018-02-06 $26.52 $26.52 $26.32 $26.50 $26.04 38,184
2018-02-05 $26.30 $26.59 $26.30 $26.52 $26.06 22,895
2018-02-02 $26.30 $26.51 $26.30 $26.48 $26.02 31,171
2018-02-01 $26.22 $26.52 $26.21 $26.32 $25.87 22,861
2018-01-31 $26.33 $26.48 $26.30 $26.43 $25.97 31,420
2018-01-30 $26.25 $26.60 $26.10 $26.28 $25.83 38,746
2018-01-29 $26.73 $26.80 $26.32 $26.32 $25.87 65,322
2018-01-26 $26.83 $26.83 $26.67 $26.73 $26.27 20,867
2018-01-25 $26.92 $26.93 $26.82 $26.85 $26.39 14,028
2018-01-24 $26.62 $26.99 $26.61 $26.99 $26.52 64,209
2018-01-23 $26.57 $26.75 $26.57 $26.63 $26.17 15,306
2018-01-22 $26.53 $26.72 $26.50 $26.58 $26.12 20,850
2018-01-19 $26.57 $26.77 $26.53 $26.53 $26.07 38,493
2018-01-18 $26.71 $26.79 $26.56 $26.57 $26.11 24,072
2018-01-17 $26.77 $26.77 $26.71 $26.72 $26.26 30,179
2018-01-16 $26.85 $26.87 $26.74 $26.76 $26.29 51,353
2018-01-12 $26.96 $26.96 $26.84 $26.84 $26.38 15,773
2018-01-11 $26.93 $26.93 $26.83 $26.86 $26.40 21,399
2018-01-10 $26.99 $27.00 $26.88 $26.96 $26.49 24,011
2018-01-09 $27.01 $27.03 $27.00 $27.02 $26.55 15,017
2018-01-08 $26.95 $27.05 $26.89 $27.05 $26.58 28,414
2018-01-05 $27.03 $27.05 $26.97 $27.00 $26.53 18,706
2018-01-04 $27.00 $27.07 $26.95 $27.03 $26.56 9,348
2018-01-03 $27.08 $27.17 $26.88 $27.05 $26.58 34,464
2018-01-02 $27.10 $27.29 $27.02 $27.12 $26.65 52,830
2017-12-29 $26.92 $27.53 $26.75 $27.17 $26.70 344,202
2017-12-28 $26.73 $26.93 $26.70 $26.74 $26.28 98,595
2017-12-27 $26.53 $26.84 $26.53 $26.83 $26.37 47,332
2017-12-26 $26.48 $26.64 $26.43 $26.63 $26.17 31,208
2017-12-22 $26.40 $26.45 $26.30 $26.36 $25.91 21,792
2017-12-21 $26.36 $26.49 $26.26 $26.27 $25.82 15,876
2017-12-20 $26.35 $26.50 $26.32 $26.50 $26.04 18,060
2017-12-19 $26.41 $26.46 $26.38 $26.44 $25.98 41,448
2017-12-18 $26.38 $26.39 $26.32 $26.38 $25.92 28,367
2017-12-15 $26.65 $26.65 $26.19 $26.32 $25.87 60,064
2017-12-14 $26.20 $26.30 $26.17 $26.30 $25.85 27,681
2017-12-13 $26.24 $26.37 $26.17 $26.30 $25.85 29,666
2017-12-12 $26.64 $26.82 $26.64 $26.72 $25.81 18,260
2017-12-11 $26.65 $26.71 $26.62 $26.69 $25.78 22,984
2017-12-08 $26.61 $26.67 $26.48 $26.56 $25.65 19,380
2017-12-07 $26.67 $26.67 $26.59 $26.65 $25.74 20,188
2017-12-06 $26.58 $26.67 $26.48 $26.67 $25.76 23,130
2017-12-05 $26.47 $26.56 $26.47 $26.47 $25.57 13,274
2017-12-04 $26.26 $26.57 $26.26 $26.47 $25.57 25,833
2017-12-01 $26.36 $26.47 $26.24 $26.46 $25.56 27,382
2017-11-30 $26.37 $26.49 $26.11 $26.37 $25.47 77,675
2017-11-29 $26.41 $26.53 $26.15 $26.40 $25.50 95,775
2017-11-28 $26.64 $26.66 $26.51 $26.53 $25.62 20,989
2017-11-27 $26.65 $26.84 $26.50 $26.62 $25.71 38,936
2017-11-24 $26.51 $26.60 $26.44 $26.60 $25.69 12,484
2017-11-22 $26.50 $26.63 $26.41 $26.60 $25.69 21,683
2017-11-21 $26.55 $26.60 $26.41 $26.41 $25.51 16,678
2017-11-20 $26.58 $26.76 $26.46 $26.46 $25.56 28,865
2017-11-17 $26.59 $26.64 $26.59 $26.64 $25.73 11,427
2017-11-16 $26.50 $26.63 $26.47 $26.60 $25.69 17,066
2017-11-15 $26.40 $26.50 $26.25 $26.50 $25.59 30,472
2017-11-14 $26.38 $26.45 $26.23 $26.45 $25.55 29,804
2017-11-13 $26.33 $26.39 $26.22 $26.38 $25.48 17,973
2017-11-10 $26.30 $26.42 $26.30 $26.39 $25.49 15,336
2017-11-09 $26.20 $26.42 $26.19 $26.40 $25.50 23,891
2017-11-08 $26.40 $26.43 $26.28 $26.40 $25.50 15,223
2017-11-07 $26.29 $26.43 $26.23 $26.43 $25.53 16,857
2017-11-06 $26.38 $26.42 $26.26 $26.29 $25.39 18,870
2017-11-03 $26.22 $26.48 $26.14 $26.47 $25.57 43,995
2017-11-02 $26.20 $26.25 $26.11 $26.22 $25.32 23,369
2017-11-01 $26.17 $26.23 $26.04 $26.19 $25.29 15,138
2017-10-31 $25.89 $26.17 $25.89 $26.17 $25.28 71,446
2017-10-30 $26.24 $26.25 $25.80 $25.81 $24.93 128,003
2017-10-27 $26.33 $26.33 $26.12 $26.13 $25.24 21,131
2017-10-26 $26.15 $26.32 $26.15 $26.25 $25.35 19,023
2017-10-25 $26.31 $26.31 $26.11 $26.11 $25.22 26,974
2017-10-24 $26.30 $26.34 $26.21 $26.25 $25.35 39,016
2017-10-23 $26.28 $26.48 $26.27 $26.35 $25.45 29,294
2017-10-20 $26.20 $26.49 $26.17 $26.49 $25.58 28,692
2017-10-19 $26.20 $26.25 $26.15 $26.21 $25.31 15,811
2017-10-18 $26.22 $26.24 $26.12 $26.13 $25.24 17,935
2017-10-17 $26.26 $26.26 $26.17 $26.21 $25.31 22,402
2017-10-16 $26.28 $26.44 $26.10 $26.10 $25.21 28,618
2017-10-13 $26.25 $26.35 $26.21 $26.23 $25.33 20,343
2017-10-12 $26.18 $26.29 $26.18 $26.20 $25.30 20,202
2017-10-11 $26.25 $26.35 $26.18 $26.18 $25.29 30,292
2017-10-10 $26.30 $26.34 $26.30 $26.31 $25.41 18,210
2017-10-09 $26.38 $26.38 $26.16 $26.26 $25.36 11,550
2017-10-06 $26.32 $26.36 $26.25 $26.33 $25.43 16,489
2017-10-05 $26.47 $26.47 $26.33 $26.37 $25.47 13,178
2017-10-04 $26.37 $26.39 $26.29 $26.38 $25.48 25,568
2017-10-03 $26.49 $26.49 $26.29 $26.32 $25.42 20,529
2017-10-02 $26.59 $26.59 $26.38 $26.39 $25.49 12,737
2017-09-29 $26.55 $26.56 $26.51 $26.54 $25.63 13,258
2017-09-28 $26.48 $26.55 $26.39 $26.55 $25.64 40,949
2017-09-27 $26.40 $26.49 $26.37 $26.40 $25.50 12,439
2017-09-26 $26.43 $26.48 $26.35 $26.35 $25.45 10,997
2017-09-25 $26.47 $26.47 $26.41 $26.43 $25.53 9,374
2017-09-22 $26.52 $26.52 $26.43 $26.49 $25.58 9,030
2017-09-21 $26.44 $26.50 $26.40 $26.42 $25.51 7,001
2017-09-20 $26.50 $26.55 $26.43 $26.46 $25.56 22,366
2017-09-19 $26.53 $26.55 $26.44 $26.44 $25.54 32,959
2017-09-18 $26.43 $26.47 $26.40 $26.41 $25.51 14,251
2017-09-15 $26.55 $26.56 $26.40 $26.43 $25.53 46,225
2017-09-14 $26.44 $26.58 $26.44 $26.48 $25.57 12,862
2017-09-13 $26.45 $26.58 $26.40 $26.43 $25.53 36,423
2017-09-12 $26.61 $26.80 $26.61 $26.74 $25.38 35,202
2017-09-11 $26.66 $26.70 $26.54 $26.55 $25.20 14,712
2017-09-08 $26.59 $26.67 $26.50 $26.50 $25.16 26,830
2017-09-07 $26.57 $26.72 $26.54 $26.67 $25.32 7,966
2017-09-06 $26.60 $26.72 $26.56 $26.63 $25.28 12,387
2017-09-05 $26.62 $26.73 $26.53 $26.65 $25.30 15,087
2017-09-01 $26.52 $26.73 $26.51 $26.73 $25.37 14,481
2017-08-31 $26.57 $26.70 $26.55 $26.70 $25.35 22,673
2017-08-30 $26.55 $26.66 $26.55 $26.60 $25.25 20,040
2017-08-29 $26.70 $26.72 $26.50 $26.60 $25.25 16,909
2017-08-28 $26.67 $26.75 $26.67 $26.67 $25.32 5,835
2017-08-25 $26.74 $26.75 $26.55 $26.67 $25.32 9,239
2017-08-24 $26.50 $26.66 $26.49 $26.66 $25.31 22,109
2017-08-23 $26.46 $26.58 $26.41 $26.58 $25.23 26,054
2017-08-22 $26.44 $26.58 $26.36 $26.57 $25.22 21,497
2017-08-21 $26.45 $26.59 $26.42 $26.42 $25.08 30,433
2017-08-18 $26.60 $26.64 $26.50 $26.50 $25.16 10,773
2017-08-17 $26.53 $26.65 $26.50 $26.64 $25.29 21,554
2017-08-16 $26.67 $26.67 $26.53 $26.61 $25.26 17,166
2017-08-15 $26.67 $26.67 $26.55 $26.61 $25.26 14,114
2017-08-14 $26.61 $26.70 $26.56 $26.58 $25.23 14,463
2017-08-11 $26.68 $26.72 $26.46 $26.69 $25.34 19,982
2017-08-10 $26.70 $26.74 $26.59 $26.60 $25.25 58,046
2017-08-09 $26.61 $26.65 $26.33 $26.64 $25.29 62,748
2017-08-08 $26.31 $26.62 $26.31 $26.52 $25.17 24,597
2017-08-07 $26.50 $26.53 $26.38 $26.39 $25.05 10,531
2017-08-04 $26.47 $26.61 $26.46 $26.50 $25.16 10,431
2017-08-03 $26.45 $26.61 $26.45 $26.59 $25.24 12,682
2017-08-02 $26.52 $26.60 $26.43 $26.55 $25.20 18,314
2017-08-01 $26.60 $26.63 $26.50 $26.50 $25.16 12,470
2017-07-31 $26.57 $26.67 $26.51 $26.66 $25.31 17,170
2017-07-28 $26.41 $26.57 $26.41 $26.44 $25.10 29,927
2017-07-27 $26.38 $26.44 $26.35 $26.35 $25.01 9,050
2017-07-26 $26.36 $26.47 $26.36 $26.47 $25.13 8,064
2017-07-25 $26.41 $26.47 $26.40 $26.41 $25.07 8,853
2017-07-24 $26.43 $26.43 $26.32 $26.40 $25.06 34,156
2017-07-21 $26.34 $26.52 $26.27 $26.52 $25.17 47,856
2017-07-20 $26.31 $26.47 $26.27 $26.29 $24.96 42,742
2017-07-19 $26.23 $26.44 $26.23 $26.26 $24.93 17,481
2017-07-18 $26.33 $26.33 $26.15 $26.20 $24.87 30,614
2017-07-17 $26.23 $26.25 $26.11 $26.19 $24.86 30,309
2017-07-14 $26.20 $26.24 $26.14 $26.22 $24.89 57,214
2017-07-13 $26.24 $26.25 $26.10 $26.10 $24.78 15,082
2017-07-12 $26.28 $26.28 $26.14 $26.17 $24.84 46,386
2017-07-11 $26.37 $26.38 $26.10 $26.16 $24.83 193,933
2017-07-10 $26.62 $26.64 $26.36 $26.42 $25.08 16,815
2017-07-07 $26.18 $26.68 $26.18 $26.62 $25.27 28,281
2017-07-06 $26.14 $26.65 $26.12 $26.32 $24.98 24,186
2017-07-05 $26.25 $26.39 $26.05 $26.39 $25.05 37,165
2017-07-03 $26.26 $26.26 $26.16 $26.21 $24.88 2,257
2017-06-30 $26.25 $26.27 $26.10 $26.10 $24.78 16,689
2017-06-29 $26.17 $26.22 $26.13 $26.21 $24.88 8,756
2017-06-28 $26.17 $26.27 $26.10 $26.20 $24.87 13,294
2017-06-27 $26.27 $26.32 $26.15 $26.15 $24.82 14,676
2017-06-26 $26.19 $26.33 $26.16 $26.16 $24.83 19,409
2017-06-23 $26.14 $26.32 $26.14 $26.15 $24.82 41,053
2017-06-22 $26.18 $26.30 $26.12 $26.12 $24.79 25,575
2017-06-21 $26.41 $26.41 $26.07 $26.07 $24.75 34,765
2017-06-20 $26.55 $26.60 $26.27 $26.27 $24.94 47,237
2017-06-19 $26.58 $26.67 $26.54 $26.65 $25.30 23,905
2017-06-16 $26.58 $26.67 $26.53 $26.59 $25.24 57,592
2017-06-15 $26.27 $26.66 $26.18 $26.59 $25.24 47,833
2017-06-14 $26.12 $26.29 $26.06 $26.06 $24.74 26,076
2017-06-13 $26.07 $26.14 $26.01 $26.05 $24.73 30,075
2017-06-12 $26.42 $26.42 $26.11 $26.11 $24.79 30,521
2017-06-09 $26.64 $26.75 $26.64 $26.67 $24.88 21,578
2017-06-08 $26.51 $26.69 $26.45 $26.65 $24.86 18,267
2017-06-07 $26.51 $26.64 $26.51 $26.59 $24.80 15,282
2017-06-06 $26.59 $26.64 $26.50 $26.51 $24.73 23,043
2017-06-05 $26.60 $26.65 $26.47 $26.64 $24.85 14,086
2017-06-02 $26.43 $26.55 $26.43 $26.51 $24.73 18,248
2017-06-01 $26.43 $26.56 $26.33 $26.43 $24.65 18,204
2017-05-31 $26.42 $26.47 $26.26 $26.27 $24.50 25,405
2017-05-30 $26.45 $26.66 $26.41 $26.44 $24.66 25,942
2017-05-26 $26.53 $26.66 $26.42 $26.53 $24.75 9,650
2017-05-25 $26.39 $26.59 $26.39 $26.55 $24.77 10,901
2017-05-24 $26.34 $26.58 $26.34 $26.48 $24.70 77,655
2017-05-23 $26.41 $26.59 $26.34 $26.34 $24.57 11,967
2017-05-22 $26.60 $26.60 $26.25 $26.33 $24.56 30,816
2017-05-19 $26.52 $26.55 $26.40 $26.49 $24.71 12,928
2017-05-18 $26.53 $26.62 $26.34 $26.34 $24.57 20,224
2017-05-17 $26.57 $26.66 $26.44 $26.64 $24.85 11,888
2017-05-16 $26.55 $26.67 $26.55 $26.57 $24.78 16,832
2017-05-15 $26.68 $26.69 $26.49 $26.64 $24.85 8,823
2017-05-12 $26.38 $26.69 $26.38 $26.69 $24.90 10,186
2017-05-11 $26.63 $26.71 $26.45 $26.47 $24.69 20,221
2017-05-10 $26.47 $26.74 $26.47 $26.69 $24.89 8,050
2017-05-09 $26.54 $26.65 $26.50 $26.51 $24.73 16,540
2017-05-08 $26.60 $26.68 $26.31 $26.68 $24.89 41,171
2017-05-05 $26.67 $26.68 $26.60 $26.67 $24.88 32,789
2017-05-04 $26.79 $26.79 $26.62 $26.68 $24.89 23,276
2017-05-03 $26.67 $26.75 $26.61 $26.72 $24.92 26,454
2017-05-02 $26.57 $26.73 $26.57 $26.68 $24.89 18,388
2017-05-01 $26.63 $26.66 $26.56 $26.57 $24.78 24,963
2017-04-28 $26.75 $26.75 $26.60 $26.64 $24.85 27,215
2017-04-27 $26.58 $26.75 $26.57 $26.67 $24.88 25,556
2017-04-26 $26.65 $26.65 $26.50 $26.57 $24.78 14,065
2017-04-25 $26.71 $26.74 $26.48 $26.55 $24.77 61,941
2017-04-24 $26.66 $26.80 $26.56 $26.70 $24.91 24,391
2017-04-21 $26.75 $26.80 $26.53 $26.61 $24.82 53,199
2017-04-20 $26.56 $26.80 $26.56 $26.78 $24.98 30,792
2017-04-19 $26.55 $26.74 $26.51 $26.62 $24.83 39,581
2017-04-18 $26.25 $26.68 $26.23 $26.55 $24.77 46,687
2017-04-17 $26.25 $26.31 $26.16 $26.28 $24.51 32,589
2017-04-13 $26.22 $26.35 $26.15 $26.20 $24.44 50,367
2017-04-12 $26.15 $26.30 $26.15 $26.25 $24.49 23,419
2017-04-11 $26.20 $26.22 $26.15 $26.16 $24.40 23,219
2017-04-10 $26.16 $26.30 $26.13 $26.23 $24.47 22,566
2017-04-07 $26.15 $26.18 $26.10 $26.13 $24.37 25,958
2017-04-06 $26.11 $26.17 $26.03 $26.17 $24.41 23,166
2017-04-05 $26.07 $26.14 $26.03 $26.10 $24.35 18,771
2017-04-04 $26.10 $26.10 $26.01 $26.03 $24.28 15,735
2017-04-03 $26.05 $26.18 $26.00 $26.05 $24.30 41,749
2017-03-31 $25.99 $26.14 $25.99 $26.02 $24.27 20,387
2017-03-30 $25.97 $26.09 $25.97 $25.99 $24.24 26,526
2017-03-29 $25.97 $26.08 $25.96 $25.98 $24.23 25,433
2017-03-28 $25.99 $26.09 $25.93 $25.97 $24.22 35,661
2017-03-27 $25.93 $25.98 $25.92 $25.92 $24.18 21,906
2017-03-24 $26.03 $26.07 $25.91 $25.92 $24.18 34,812
2017-03-23 $25.90 $26.02 $25.88 $25.93 $24.19 31,754
2017-03-22 $25.93 $25.96 $25.90 $25.90 $24.16 27,861
2017-03-21 $25.92 $26.05 $25.92 $25.96 $24.22 23,300
2017-03-20 $26.03 $26.05 $25.91 $25.92 $24.18 27,102
2017-03-17 $26.02 $26.08 $25.94 $26.04 $24.29 75,602
2017-03-16 $25.91 $26.00 $25.90 $25.95 $24.21 45,481
2017-03-15 $25.85 $25.90 $25.80 $25.84 $24.10 33,432
2017-03-14 $25.71 $25.83 $25.68 $25.82 $24.08 20,712
2017-03-13 $25.69 $25.79 $25.65 $25.75 $24.02 18,483
2017-03-10 $25.64 $25.80 $25.60 $25.79 $24.06 85,164
2017-03-09 $25.93 $26.00 $25.90 $26.00 $23.83 25,028
2017-03-08 $25.96 $26.00 $25.90 $26.00 $23.83 25,118
2017-03-07 $26.04 $26.08 $25.95 $25.96 $23.79 30,581
2017-03-06 $26.00 $26.09 $25.99 $26.03 $23.85 41,038
2017-03-03 $25.95 $26.03 $25.95 $26.03 $23.85 6,046
2017-03-02 $26.00 $26.00 $25.90 $25.99 $23.82 50,625
2017-03-01 $25.96 $26.00 $25.94 $26.00 $23.83 16,973
2017-02-28 $25.93 $26.03 $25.92 $26.03 $23.85 8,469
2017-02-27 $26.01 $26.05 $25.86 $25.90 $23.74 26,958
2017-02-24 $26.00 $26.11 $25.99 $26.01 $23.84 44,879
2017-02-23 $25.97 $26.01 $25.97 $26.01 $23.84 15,700
2017-02-22 $25.95 $26.01 $25.90 $25.97 $23.80 23,906
2017-02-21 $25.89 $25.95 $25.85 $25.95 $23.78 11,396
2017-02-17 $25.89 $25.94 $25.87 $25.88 $23.72 33,211
2017-02-16 $25.99 $25.99 $25.88 $25.89 $23.73 22,344
2017-02-15 $25.88 $26.00 $25.88 $25.96 $23.79 28,953
2017-02-14 $26.00 $26.00 $25.85 $25.88 $23.72 30,549
2017-02-13 $25.99 $26.00 $25.90 $25.96 $23.79 22,704
2017-02-10 $25.95 $26.00 $25.94 $25.96 $23.79 15,418
2017-02-09 $25.82 $26.00 $25.78 $26.00 $23.83 51,414
2017-02-08 $25.88 $25.92 $25.80 $25.84 $23.68 33,179
2017-02-07 $25.94 $25.94 $25.88 $25.90 $23.74 14,623
2017-02-06 $25.96 $25.99 $25.89 $25.95 $23.78 35,941
2017-02-03 $25.95 $26.00 $25.90 $26.00 $23.83 14,648
2017-02-02 $25.93 $26.00 $25.88 $25.88 $23.72 21,878
2017-02-01 $25.87 $26.00 $25.87 $25.93 $23.76 13,164
2017-01-31 $25.85 $25.97 $25.85 $25.95 $23.78 14,823
2017-01-30 $26.02 $26.06 $25.90 $25.92 $23.75 19,923
2017-01-27 $26.03 $27.88 $25.99 $26.07 $23.89 21,400
2017-01-26 $25.93 $26.04 $25.90 $25.99 $23.82 22,142
2017-01-25 $25.88 $26.03 $25.85 $25.97 $23.80 21,935
2017-01-24 $25.92 $25.96 $25.84 $25.94 $23.77 18,226
2017-01-23 $25.97 $26.05 $25.83 $25.94 $23.77 28,683
2017-01-20 $25.62 $26.05 $25.60 $26.05 $23.87 28,197
2017-01-19 $25.73 $25.76 $25.60 $25.73 $23.58 67,541
2017-01-18 $25.76 $25.81 $25.70 $25.76 $23.61 29,078
2017-01-17 $25.95 $25.95 $25.75 $25.84 $23.68 42,455
2017-01-13 $25.97 $25.98 $25.77 $25.98 $23.81 19,764
2017-01-12 $25.94 $25.95 $25.77 $25.94 $23.77 39,506
2017-01-11 $25.79 $25.82 $25.74 $25.81 $23.65 22,014
2017-01-10 $25.84 $25.95 $25.73 $25.84 $23.68 32,041
2017-01-09 $25.94 $25.99 $25.73 $25.73 $23.58 188,352
2017-01-06 $25.88 $25.98 $25.20 $25.93 $23.76 23,631
2017-01-05 $26.09 $26.09 $25.84 $25.97 $23.80 17,520
2017-01-04 $25.93 $25.98 $25.83 $25.98 $23.81 17,581
2017-01-03 $25.62 $25.85 $25.62 $25.71 $23.56 12,686
2016-12-30 $25.64 $25.72 $25.60 $25.71 $23.56 25,472
2016-12-29 $25.63 $25.87 $25.59 $25.79 $23.63 33,555
2016-12-28 $25.52 $25.85 $25.52 $25.76 $23.61 26,402
2016-12-27 $25.69 $25.72 $25.51 $25.59 $23.45 39,557
2016-12-23 $25.81 $25.94 $25.67 $25.67 $23.52 18,972
2016-12-22 $25.87 $25.93 $25.74 $25.88 $23.72 17,033
2016-12-21 $25.88 $25.99 $24.05 $25.94 $23.77 23,322
2016-12-20 $25.69 $25.97 $25.69 $25.94 $23.77 29,290
2016-12-19 $25.77 $25.87 $25.67 $25.81 $23.65 52,354
2016-12-16 $25.67 $25.77 $25.67 $25.73 $23.58 27,256
2016-12-15 $25.49 $25.68 $25.40 $25.67 $23.52 26,144
2016-12-14 $25.51 $25.68 $25.34 $25.37 $23.25 34,910
2016-12-13 $25.60 $25.67 $25.50 $25.51 $23.38 13,315
2016-12-12 $25.71 $25.71 $25.41 $25.41 $23.29 52,268
2016-12-09 $25.98 $26.18 $25.96 $26.06 $23.46 29,020
2016-12-08 $25.85 $27.75 $25.85 $25.92 $23.33 24,772
2016-12-07 $26.12 $26.30 $25.85 $25.85 $23.27 48,754
2016-12-06 $25.95 $26.29 $25.95 $26.12 $23.51 15,302
2016-12-05 $25.87 $26.06 $25.79 $26.06 $23.46 22,148
2016-12-02 $26.02 $26.02 $25.72 $25.98 $23.38 52,871
2016-12-01 $25.82 $26.03 $25.73 $26.03 $23.43 19,216
2016-11-30 $26.07 $26.07 $25.74 $25.98 $23.38 27,142
2016-11-29 $26.05 $26.13 $26.00 $26.00 $23.40 9,695
2016-11-28 $26.00 $26.14 $25.99 $26.04 $23.43 7,896
2016-11-25 $25.91 $26.00 $25.89 $26.00 $23.40 5,140
2016-11-23 $25.73 $26.05 $25.73 $26.01 $23.41 52,497
2016-11-22 $25.69 $25.78 $25.67 $25.78 $23.20 11,362
2016-11-21 $25.71 $25.78 $25.62 $25.69 $23.12 26,812
2016-11-18 $25.79 $25.84 $25.61 $25.62 $23.06 26,710
2016-11-17 $25.84 $25.84 $25.66 $25.74 $23.17 28,814
2016-11-16 $25.64 $25.78 $25.63 $25.78 $23.20 29,438
2016-11-15 $25.68 $25.79 $25.60 $25.65 $23.09 41,358
2016-11-14 $25.60 $25.73 $25.53 $25.70 $23.13 49,091
2016-11-11 $25.83 $25.83 $25.55 $25.76 $23.19 27,727
2016-11-10 $25.90 $25.90 $25.52 $25.77 $23.20 85,008
2016-11-09 $26.04 $26.20 $25.85 $25.90 $23.31 44,763
2016-11-08 $26.09 $26.16 $25.95 $25.95 $23.36 21,220
2016-11-07 $26.20 $26.20 $26.05 $26.12 $23.51 10,315
2016-11-04 $26.06 $26.34 $26.02 $26.05 $23.45 17,085
2016-11-03 $26.22 $26.34 $26.05 $26.05 $23.45 33,863
2016-11-02 $26.50 $26.50 $26.16 $26.34 $23.71 27,435
2016-11-01 $26.63 $26.63 $26.44 $26.45 $23.81 21,671
2016-10-31 $26.54 $26.69 $26.54 $26.68 $24.01 20,923
2016-10-28 $26.62 $26.69 $26.56 $26.57 $23.92 18,232
2016-10-27 $26.61 $26.66 $26.53 $26.63 $23.97 16,664
2016-10-26 $26.67 $26.71 $26.57 $26.66 $24.00 28,113
2016-10-25 $26.42 $26.79 $26.42 $26.73 $24.06 45,012
2016-10-24 $26.38 $26.45 $26.34 $26.44 $23.80 20,203
2016-10-21 $26.20 $26.43 $26.16 $26.43 $23.79 48,725
2016-10-20 $26.12 $26.25 $26.09 $26.15 $23.54 16,545
2016-10-19 $26.24 $26.35 $26.21 $26.21 $23.59 19,797
2016-10-18 $26.17 $26.35 $26.05 $26.24 $23.62 28,488
2016-10-17 $26.05 $26.17 $26.05 $26.07 $23.47 13,505
2016-10-14 $26.12 $26.17 $26.05 $26.05 $23.45 11,955
2016-10-13 $25.85 $26.20 $25.83 $26.07 $23.47 18,386
2016-10-12 $26.02 $26.02 $25.82 $25.84 $23.26 31,767
2016-10-11 $26.03 $26.11 $26.01 $26.01 $23.41 12,309
2016-10-10 $26.21 $26.21 $26.01 $26.01 $23.41 22,283
2016-10-07 $26.15 $26.30 $26.06 $26.29 $23.66 19,019
2016-10-06 $26.15 $26.15 $26.07 $26.08 $23.47 9,603
2016-10-05 $26.25 $26.25 $26.03 $26.13 $23.52 20,557
2016-10-04 $26.20 $26.39 $26.14 $26.15 $23.54 17,275
2016-10-03 $26.12 $26.29 $26.12 $26.14 $23.53 22,099
2016-09-30 $26.35 $26.35 $26.16 $26.16 $23.55 18,246
2016-09-29 $26.41 $26.47 $26.14 $26.15 $23.54 30,745
2016-09-28 $26.49 $26.55 $26.41 $26.47 $23.82 20,828
2016-09-27 $26.44 $26.55 $26.26 $26.55 $23.90 31,034
2016-09-26 $26.70 $26.70 $26.26 $26.29 $23.66 51,331
2016-09-23 $26.62 $26.73 $26.52 $26.68 $24.01 30,296
2016-09-22 $26.47 $26.67 $26.47 $26.61 $23.95 33,342
2016-09-21 $26.58 $26.59 $26.45 $26.56 $23.91 42,020
2016-09-20 $26.52 $26.64 $26.50 $26.59 $23.93 25,888
2016-09-19 $26.52 $26.55 $26.42 $26.47 $23.83 19,173
2016-09-16 $26.58 $26.58 $26.40 $26.40 $23.76 20,619
2016-09-15 $26.41 $26.59 $26.41 $26.48 $23.83 35,097
2016-09-14 $26.44 $26.49 $26.32 $26.49 $23.84 25,983
2016-09-13 $26.40 $26.49 $26.40 $26.45 $23.81 32,098
2016-09-12 $26.21 $26.48 $26.19 $26.44 $23.80 15,326
2016-09-09 $26.70 $26.77 $26.68 $26.73 $23.65 72,380
2016-09-08 $26.70 $26.77 $26.58 $26.72 $23.64 30,350
2016-09-07 $26.57 $26.72 $26.57 $26.72 $23.64 20,848
2016-09-06 $26.62 $26.66 $26.59 $26.60 $23.53 32,674
2016-09-02 $26.65 $26.69 $26.61 $26.66 $23.59 19,632
2016-09-01 $26.59 $26.71 $26.58 $26.63 $23.56 24,872
2016-08-31 $26.65 $26.66 $26.58 $26.62 $23.55 25,165
2016-08-30 $26.65 $26.70 $26.60 $26.63 $23.56 79,218
2016-08-29 $26.62 $26.72 $26.58 $26.67 $23.59 44,581
2016-08-26 $26.57 $26.66 $26.53 $26.66 $23.59 39,843
2016-08-25 $26.59 $26.62 $26.50 $26.58 $23.51 47,331
2016-08-24 $26.64 $26.64 $26.47 $26.59 $23.52 58,847
2016-08-23 $26.62 $26.66 $26.58 $26.62 $23.55 79,222
2016-08-22 $26.56 $26.67 $26.48 $26.58 $23.51 113,696
2016-08-19 $26.53 $26.57 $26.47 $26.57 $23.51 27,230
2016-08-18 $26.49 $26.62 $26.41 $26.42 $23.37 50,208
2016-08-17 $26.38 $26.49 $26.29 $26.45 $23.40 34,878
2016-08-16 $26.40 $26.55 $26.27 $26.34 $23.30 59,609
2016-08-15 $26.35 $26.46 $26.35 $26.43 $23.38 18,332
2016-08-12 $26.22 $26.44 $26.15 $26.43 $23.38 58,618
2016-08-11 $26.36 $26.37 $26.07 $26.07 $23.06 25,295
2016-08-10 $26.28 $26.42 $26.15 $26.25 $23.22 15,353
2016-08-09 $26.13 $26.45 $26.13 $26.28 $23.25 38,907
2016-08-08 $26.42 $26.43 $26.08 $26.12 $23.11 72,042
2016-08-05 $26.33 $26.46 $26.25 $26.38 $23.34 23,463
2016-08-04 $26.44 $26.44 $26.19 $26.30 $23.27 45,011
2016-08-03 $26.33 $26.44 $26.20 $26.33 $23.29 23,756
2016-08-02 $26.50 $26.57 $26.33 $26.35 $23.31 25,422
2016-08-01 $26.58 $26.61 $26.37 $26.43 $23.38 20,118
2016-07-29 $26.19 $26.61 $26.19 $26.53 $23.47 35,231
2016-07-28 $26.23 $26.37 $26.15 $26.27 $23.24 34,119
2016-07-27 $26.42 $26.42 $26.14 $26.18 $23.16 31,123
2016-07-26 $26.21 $26.45 $26.15 $26.24 $23.21 31,497
2016-07-25 $26.02 $26.33 $26.02 $26.19 $23.17 33,554
2016-07-22 $26.47 $26.49 $26.08 $26.11 $23.10 41,386
2016-07-21 $26.44 $26.57 $26.39 $26.40 $23.36 25,189
2016-07-20 $26.67 $26.71 $26.34 $26.42 $23.37 35,531
2016-07-19 $26.64 $26.78 $26.63 $26.71 $23.63 28,547
2016-07-18 $26.61 $26.67 $26.55 $26.67 $23.59 24,440
2016-07-15 $26.33 $26.69 $26.31 $26.61 $23.54 79,571
2016-07-14 $26.29 $26.43 $26.21 $26.25 $23.22 38,327
2016-07-13 $26.38 $26.58 $26.30 $26.46 $23.41 42,318
2016-07-12 $26.41 $26.48 $26.37 $26.37 $23.33 34,028
2016-07-11 $26.32 $26.58 $26.32 $26.42 $23.37 23,343
2016-07-08 $26.40 $26.54 $26.37 $26.39 $23.35 17,549
2016-07-07 $26.37 $26.51 $26.37 $26.46 $23.41 34,285
2016-07-06 $26.30 $26.48 $26.30 $26.46 $23.41 20,429
2016-07-05 $26.42 $26.45 $26.32 $26.40 $23.36 24,379
2016-07-01 $26.43 $26.63 $26.35 $26.36 $23.32 73,985
2016-06-30 $26.57 $26.60 $26.43 $26.50 $23.44 31,361
2016-06-29 $26.48 $26.60 $26.40 $26.43 $23.38 45,519
2016-06-28 $26.49 $26.60 $26.45 $26.56 $23.50 44,277
2016-06-27 $26.30 $26.46 $26.21 $26.46 $23.41 29,461
2016-06-24 $26.30 $26.60 $26.30 $26.51 $23.45 22,536
2016-06-23 $26.55 $26.69 $26.54 $26.69 $23.61 21,844
2016-06-22 $26.58 $26.59 $26.39 $26.59 $23.52 25,615
2016-06-21 $26.60 $26.60 $26.53 $26.57 $23.51 21,176
2016-06-20 $26.59 $26.70 $26.50 $26.67 $23.59 31,818
2016-06-17 $26.47 $26.55 $26.39 $26.55 $23.49 37,542
2016-06-16 $26.47 $26.47 $26.28 $26.45 $23.40 48,902
2016-06-15 $26.45 $26.54 $26.43 $26.48 $23.43 37,247
2016-06-14 $26.38 $26.46 $26.33 $26.36 $23.32 26,202
2016-06-13 $26.37 $26.45 $26.35 $26.40 $23.36 21,333
2016-06-10 $26.43 $26.46 $26.36 $26.44 $23.39 112,782
2016-06-09 $26.66 $26.75 $26.58 $26.72 $23.23 28,164
2016-06-08 $26.74 $26.82 $26.50 $26.60 $23.13 25,667
2016-06-07 $26.85 $26.89 $26.62 $26.64 $23.16 22,065
2016-06-06 $26.87 $26.90 $26.75 $26.82 $23.32 25,652
2016-06-03 $26.62 $26.98 $26.59 $26.90 $23.39 30,213
2016-06-02 $26.63 $26.66 $26.58 $26.63 $23.15 9,885
2016-06-01 $26.59 $26.64 $26.57 $26.59 $23.12 25,210
2016-05-31 $26.60 $26.68 $26.57 $26.60 $23.13 53,102
2016-05-27 $26.49 $26.57 $26.47 $26.56 $23.09 22,269
2016-05-26 $26.48 $26.58 $26.44 $26.49 $23.03 35,813
2016-05-25 $26.43 $26.58 $26.41 $26.53 $23.07 31,655
2016-05-24 $26.40 $26.59 $26.40 $26.47 $23.02 37,926
2016-05-23 $26.40 $26.44 $26.37 $26.44 $22.99 20,436
2016-05-20 $26.21 $26.40 $26.21 $26.40 $22.95 31,634
2016-05-19 $26.31 $26.34 $26.23 $26.29 $22.86 68,692
2016-05-18 $26.41 $26.44 $26.30 $26.34 $22.90 26,479
2016-05-17 $26.32 $26.44 $26.32 $26.41 $22.96 15,556
2016-05-16 $26.30 $26.40 $26.30 $26.40 $22.95 19,650
2016-05-13 $26.27 $26.37 $26.27 $26.36 $22.92 22,683
2016-05-12 $26.21 $26.29 $26.21 $26.28 $22.85 16,168
2016-05-11 $26.23 $26.28 $26.20 $26.22 $22.80 23,160
2016-05-10 $26.20 $26.28 $26.19 $26.23 $22.81 14,008
2016-05-09 $26.24 $26.34 $26.20 $26.23 $22.81 19,550
2016-05-06 $26.30 $26.37 $26.20 $26.28 $22.85 27,663
2016-05-05 $26.37 $26.37 $26.17 $26.23 $22.81 31,710
2016-05-04 $26.34 $26.35 $26.28 $26.30 $22.87 16,620
2016-05-03 $26.38 $26.38 $26.25 $26.28 $22.85 57,128
2016-05-02 $26.39 $26.39 $26.32 $26.39 $22.95 26,213
2016-04-29 $26.35 $26.39 $26.29 $26.36 $22.92 24,571
2016-04-28 $26.40 $26.41 $26.27 $26.37 $22.93 51,536
2016-04-27 $26.35 $26.43 $26.27 $26.43 $22.98 33,118
2016-04-26 $26.27 $26.38 $26.26 $26.35 $22.91 26,841
2016-04-25 $26.30 $26.36 $26.25 $26.32 $22.89 20,815
2016-04-22 $26.40 $26.42 $26.32 $26.39 $22.95 15,219
2016-04-21 $26.29 $26.41 $26.29 $26.41 $22.96 14,830
2016-04-20 $26.38 $26.40 $26.31 $26.32 $22.89 34,193
2016-04-19 $26.37 $26.43 $26.37 $26.41 $22.96 26,426
2016-04-18 $26.30 $26.46 $26.24 $26.44 $22.99 79,563
2016-04-15 $26.12 $26.33 $26.12 $26.33 $22.89 48,217
2016-04-14 $26.25 $26.25 $26.15 $26.16 $22.75 21,166
2016-04-13 $26.15 $26.26 $26.13 $26.24 $22.82 25,662
2016-04-12 $26.13 $26.20 $25.99 $26.20 $22.78 31,211
2016-04-11 $25.86 $26.10 $25.86 $26.09 $22.69 35,115
2016-04-08 $25.84 $26.00 $25.84 $25.85 $22.48 19,128
2016-04-07 $25.98 $25.98 $25.77 $25.85 $22.48 32,074
2016-04-06 $25.97 $26.07 $25.91 $26.02 $22.62 22,984
2016-04-05 $25.91 $26.09 $25.85 $25.99 $22.60 33,799
2016-04-04 $26.02 $26.04 $25.88 $25.89 $22.51 29,834
2016-04-01 $26.10 $26.15 $26.00 $26.02 $22.62 26,448
2016-03-31 $26.14 $26.27 $26.13 $26.15 $22.74 51,796
2016-03-30 $26.10 $26.22 $26.10 $26.22 $22.80 18,328
2016-03-29 $26.16 $26.20 $26.10 $26.13 $22.72 23,587
2016-03-28 $26.16 $26.22 $26.10 $26.21 $22.79 41,908
2016-03-24 $26.07 $26.15 $26.04 $26.08 $22.68 18,154
2016-03-23 $26.05 $26.10 $25.97 $26.05 $22.65 17,639
2016-03-22 $26.10 $26.14 $25.97 $26.00 $22.61 38,456
2016-03-21 $26.12 $26.12 $26.06 $26.07 $22.67 16,723
2016-03-18 $26.10 $26.20 $26.08 $26.08 $22.68 52,660
2016-03-17 $26.19 $26.23 $26.05 $26.10 $22.69 73,904
2016-03-16 $26.09 $26.18 $26.05 $26.18 $22.76 27,019
2016-03-15 $26.08 $26.13 $26.02 $26.08 $22.68 31,864
2016-03-14 $26.01 $26.09 $26.00 $26.01 $22.62 26,213
2016-03-11 $25.99 $26.07 $25.97 $26.04 $22.64 33,048
2016-03-10 $25.80 $25.99 $25.76 $25.97 $22.58 29,789
2016-03-09 $26.09 $26.26 $26.09 $26.25 $22.43 33,518
2016-03-08 $26.06 $26.15 $26.02 $26.10 $22.30 36,048
2016-03-07 $25.92 $26.18 $25.92 $26.18 $22.37 21,616
2016-03-04 $26.07 $26.18 $26.06 $26.06 $22.26 9,484
2016-03-03 $26.10 $26.17 $26.03 $26.04 $22.25 28,682
2016-03-02 $26.19 $26.19 $26.03 $26.09 $22.29 14,369
2016-03-01 $26.04 $26.19 $25.98 $26.19 $22.38 34,119
2016-02-29 $25.83 $26.02 $25.82 $26.01 $22.22 17,014
2016-02-26 $25.98 $26.00 $25.83 $25.84 $22.08 15,139
2016-02-25 $25.76 $26.01 $25.76 $25.96 $22.18 32,355
2016-02-24 $25.65 $25.76 $25.62 $25.76 $22.01 21,143
2016-02-23 $25.66 $25.76 $25.65 $25.65 $21.91 48,586
2016-02-22 $25.88 $25.89 $25.75 $25.76 $22.01 14,562
2016-02-19 $25.60 $25.84 $25.60 $25.81 $22.05 20,875
2016-02-18 $25.82 $25.84 $25.70 $25.81 $22.05 29,457
2016-02-17 $25.61 $25.84 $25.61 $25.77 $22.02 32,111
2016-02-16 $25.50 $25.65 $25.50 $25.60 $21.87 42,018
2016-02-12 $25.67 $25.67 $25.31 $25.31 $21.62 80,738
2016-02-11 $25.61 $25.80 $25.31 $25.51 $21.79 121,786
2016-02-10 $25.73 $25.89 $25.66 $25.83 $22.07 23,853
2016-02-09 $25.80 $25.84 $25.60 $25.71 $21.97 62,764
2016-02-08 $26.04 $26.04 $25.75 $25.81 $22.05 54,973
2016-02-05 $26.00 $26.15 $25.91 $26.15 $22.34 43,982
2016-02-04 $26.08 $26.15 $25.80 $26.13 $22.32 58,788
2016-02-03 $26.10 $26.18 $26.01 $26.08 $22.28 19,381
2016-02-02 $26.10 $26.36 $26.00 $26.23 $22.41 36,340
2016-02-01 $26.15 $26.15 $26.01 $26.14 $22.33 20,415
2016-01-29 $26.00 $26.13 $26.00 $26.12 $22.32 40,664
2016-01-28 $25.83 $25.95 $25.74 $25.93 $22.15 53,565
2016-01-27 $25.61 $25.94 $25.57 $25.86 $22.09 43,587
2016-01-26 $25.58 $25.75 $25.58 $25.66 $21.92 33,344
2016-01-25 $25.56 $25.70 $25.56 $25.61 $21.88 46,088
2016-01-22 $25.63 $25.63 $25.58 $25.59 $21.86 9,854
2016-01-21 $25.63 $25.64 $25.57 $25.58 $21.85 14,752
2016-01-20 $25.70 $25.70 $25.55 $25.57 $21.85 41,723
2016-01-19 $25.72 $25.83 $25.65 $25.74 $21.99 18,238
2016-01-15 $25.58 $25.72 $25.58 $25.72 $21.97 24,631
2016-01-14 $25.60 $25.66 $25.55 $25.64 $21.91 23,299
2016-01-13 $25.60 $25.67 $25.55 $25.65 $21.91 33,834
2016-01-12 $25.55 $25.59 $25.53 $25.58 $21.85 23,119
2016-01-11 $25.65 $25.65 $25.53 $25.53 $21.81 26,182
2016-01-08 $25.71 $25.71 $25.57 $25.57 $21.85 29,760
2016-01-07 $25.65 $25.70 $25.61 $25.64 $21.91 36,832
2016-01-06 $25.70 $25.79 $25.65 $25.70 $21.96 36,260
2016-01-05 $25.73 $25.80 $25.70 $25.70 $21.96 44,180
2016-01-04 $25.85 $25.85 $25.70 $25.72 $21.97 29,609
2015-12-31 $25.90 $25.96 $25.75 $25.94 $22.16 24,526
2015-12-30 $25.96 $26.10 $25.81 $25.84 $22.08 104,984
2015-12-29 $25.93 $26.21 $25.93 $26.16 $22.35 18,492
2015-12-28 $25.96 $25.96 $25.90 $25.92 $22.14 13,569
2015-12-24 $25.80 $25.86 $25.80 $25.86 $22.09 3,766
2015-12-23 $25.74 $25.81 $25.73 $25.77 $22.02 7,749
2015-12-22 $25.72 $25.78 $25.71 $25.71 $21.97 22,180
2015-12-21 $25.70 $25.78 $25.67 $25.67 $21.93 24,378
2015-12-18 $25.71 $25.87 $25.62 $25.62 $21.89 29,290
2015-12-17 $26.00 $26.00 $25.75 $25.84 $22.08 10,449
2015-12-16 $25.58 $25.83 $25.49 $25.83 $22.07 64,121
2015-12-15 $25.62 $25.62 $25.38 $25.44 $21.73 46,698
2015-12-14 $25.65 $25.66 $25.28 $25.33 $21.64 80,587
2015-12-11 $25.66 $25.70 $25.61 $25.70 $21.96 26,414
2015-12-10 $25.80 $25.83 $25.68 $25.68 $21.94 32,354
2015-12-09 $26.23 $26.23 $26.16 $26.21 $22.00 15,824
2015-12-08 $26.16 $26.21 $26.14 $26.14 $21.94 21,200
2015-12-07 $26.19 $26.23 $26.16 $26.21 $22.00 9,513
2015-12-04 $26.30 $26.30 $26.22 $26.25 $22.03 13,684
2015-12-03 $26.32 $26.35 $26.15 $26.16 $21.96 24,234
2015-12-02 $26.35 $26.35 $26.30 $26.35 $22.11 8,985
2015-12-01 $26.24 $26.40 $26.24 $26.34 $22.11 16,772
2015-11-30 $26.31 $26.34 $26.26 $26.28 $22.06 17,039
2015-11-27 $26.20 $26.33 $26.16 $26.33 $22.10 27,099
2015-11-25 $26.27 $26.29 $26.14 $26.28 $22.06 18,017
2015-11-24 $26.15 $26.24 $26.15 $26.24 $22.02 18,341
2015-11-23 $26.20 $26.28 $26.19 $26.24 $22.02 12,596
2015-11-20 $26.20 $26.29 $26.20 $26.29 $22.06 10,034
2015-11-19 $26.27 $26.27 $26.14 $26.17 $21.96 58,870
2015-11-18 $26.29 $26.33 $26.25 $26.31 $22.08 16,194
2015-11-17 $26.35 $26.35 $26.23 $26.32 $22.09 28,459
2015-11-16 $26.31 $26.35 $26.28 $26.35 $22.11 15,607
2015-11-13 $26.23 $26.39 $26.23 $26.28 $22.06 22,684
2015-11-12 $26.29 $26.29 $26.23 $26.27 $22.05 20,313
2015-11-11 $26.19 $26.37 $26.19 $26.30 $22.07 15,712
2015-11-10 $26.17 $26.32 $26.16 $26.29 $22.06 17,570
2015-11-09 $26.07 $26.21 $25.94 $26.21 $22.00 30,422
2015-11-06 $26.30 $26.30 $25.98 $26.13 $21.93 9,288
2015-11-05 $26.30 $26.34 $26.22 $26.25 $22.03 29,782
2015-11-04 $26.25 $26.33 $26.22 $26.31 $22.08 19,332
2015-11-03 $26.17 $26.27 $26.14 $26.25 $22.03 31,310
2015-11-02 $26.22 $26.27 $26.18 $26.20 $21.99 20,328
2015-10-30 $26.18 $26.23 $26.16 $26.21 $22.00 23,132
2015-10-29 $26.14 $26.20 $26.12 $26.20 $21.99 13,536
2015-10-28 $26.12 $26.19 $26.11 $26.19 $21.98 10,269
2015-10-27 $26.11 $26.14 $26.04 $26.09 $21.90 19,044
2015-10-26 $26.15 $26.16 $26.12 $26.16 $21.96 14,745
2015-10-23 $26.12 $26.19 $26.12 $26.16 $21.96 14,001
2015-10-22 $26.12 $26.20 $26.12 $26.16 $21.96 17,706
2015-10-21 $26.15 $26.19 $26.03 $26.11 $21.91 18,491
2015-10-20 $26.00 $26.15 $26.00 $26.06 $21.87 20,994
2015-10-19 $26.08 $26.10 $25.96 $26.05 $21.86 46,631
2015-10-16 $26.09 $26.10 $25.95 $26.10 $21.91 44,040
2015-10-15 $25.90 $26.02 $25.90 $25.98 $21.80 21,443
2015-10-14 $26.02 $26.02 $25.84 $25.90 $21.74 14,499
2015-10-13 $25.77 $26.03 $25.77 $25.84 $21.69 15,355
2015-10-12 $25.73 $25.86 $25.73 $25.80 $21.65 21,546
2015-10-09 $25.79 $25.79 $25.64 $25.71 $21.58 27,602
2015-10-08 $25.70 $25.74 $25.68 $25.74 $21.60 13,362
2015-10-07 $25.81 $25.81 $25.70 $25.72 $21.59 32,527
2015-10-06 $25.68 $25.81 $25.63 $25.78 $21.64 26,672
2015-10-05 $25.70 $25.70 $25.63 $25.63 $21.51 24,891
2015-10-02 $25.69 $25.69 $25.63 $25.68 $21.55 23,979
2015-10-01 $25.55 $25.65 $25.55 $25.64 $21.52 7,869
2015-09-30 $25.72 $25.72 $25.54 $25.54 $21.44 25,648
2015-09-29 $25.64 $25.76 $25.62 $25.62 $21.50 13,307
2015-09-28 $25.68 $25.72 $25.62 $25.69 $21.56 19,226
2015-09-25 $25.75 $25.79 $25.63 $25.69 $21.56 43,891
2015-09-24 $25.66 $25.75 $25.65 $25.74 $21.60 22,973
2015-09-23 $25.63 $25.66 $25.58 $25.65 $21.53 70,063
2015-09-22 $25.61 $25.63 $25.54 $25.54 $21.44 52,312
2015-09-21 $25.50 $25.61 $25.50 $25.60 $21.49 21,503
2015-09-18 $25.52 $25.60 $25.48 $25.50 $21.40 118,838
2015-09-17 $25.53 $25.55 $25.50 $25.50 $21.40 25,199
2015-09-16 $25.50 $25.55 $25.48 $25.49 $21.39 28,938
2015-09-15 $25.52 $25.54 $25.48 $25.48 $21.38 25,364
2015-09-14 $25.49 $25.53 $25.47 $25.47 $21.38 20,579
2015-09-11 $25.48 $25.51 $25.45 $25.46 $21.37 45,125
2015-09-10 $25.47 $25.49 $25.41 $25.47 $21.38 58,340
2015-09-09 $25.84 $25.87 $25.81 $25.87 $21.33 34,689
2015-09-08 $25.80 $25.88 $25.80 $25.84 $21.30 33,494
2015-09-04 $25.85 $25.90 $25.75 $25.79 $21.26 26,997
2015-09-03 $25.81 $25.87 $25.81 $25.83 $21.29 7,048
2015-09-02 $25.83 $25.87 $25.80 $25.81 $21.28 11,608
2015-09-01 $25.80 $25.85 $25.76 $25.79 $21.26 14,389
2015-08-31 $25.81 $25.86 $25.73 $25.85 $21.31 53,460
2015-08-28 $25.82 $25.85 $25.76 $25.81 $21.28 11,853
2015-08-27 $25.75 $25.84 $25.72 $25.75 $21.23 13,897
2015-08-26 $25.73 $25.74 $25.64 $25.72 $21.20 17,761
2015-08-25 $25.58 $25.75 $25.55 $25.73 $21.21 93,251
2015-08-24 $25.35 $25.70 $24.63 $25.48 $21.00 120,821
2015-08-21 $25.95 $25.96 $25.85 $25.87 $21.33 21,425
2015-08-20 $26.03 $26.05 $25.97 $25.97 $21.41 15,686

Merrill Lynch & Company. Inc. Merrill Lynch Capital Trust III 7.375 Trust Preferred Securities (MER-P-P) News Headlines

Recent Merrill Lynch & Company. Inc. Merrill Lynch Capital Trust III 7.375 Trust Preferred Securities (MER-P-P) News
Similar Companies to Merrill Lynch & Company. Inc. Merrill Lynch Capital Trust III 7.375 Trust Preferred Securities (MER-P-P) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.