The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Merrill Lynch Depositor Inc

  • PYS
  • NYSE
  • Latest 23.05
  • Currency US$
  • Change -0.25
  • Percent Change -1.073 %
  • Volume 5,083
  • Tue Jul 22, 2014 03:59 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 23.05 Last Trade: Jul 22, 2014
Date High Low Open Close Volume
Jul 22 23.48 23.05 23.44 23.05 5,083
Jul 21 23.65 23.30 23.63 23.30 9,166
Jul 18 23.70 23.51 23.70 23.51 2,961
Jul 17 23.82 23.75 23.82 23.75 250
Jul 16 23.82 23.60 23.73 23.82 3,409
Jul 15 23.33 23.25 23.33 23.25 500
Jul 14 23.77 23.23 23.46 23.77 5,284
Jul 11 23.50 23.42 23.45 23.47 1,734
Jul 10 23.25 23.05 23.25 23.06 2,092
Jul 9 23.25 23.06 23.06 23.25 1,419
Jul 8 22.95 22.94 22.94 22.95 1,309
Jul 7 23.60 23.00 23.60 23.00 2,827
Jul 3 23.60 22.93 23.34 22.93 1,140
Jul 2 23.44 23.18 23.44 23.18 1,923
Jul 1 23.65 22.85 22.88 23.42 2,180
Jun 30 23.54 23.54 23.54 23.54 --
Jun 27 23.55 23.20 23.37 23.54 1,416
Jun 26 23.45 22.86 23.45 22.86 526
Jun 25 23.55 23.18 23.31 23.40 3,404
Jun 24 23.50 23.06 23.50 23.06 1,292
Jun 23 23.46 22.85 22.85 23.35 9,708
Jun 20 23.50 22.65 22.67 23.44 23,767
Jun 19 22.75 22.57 22.74 22.60 5,559
Jun 18 22.77 22.75 22.77 22.75 1,273
Jun 17 23.00 22.88 23.00 22.88 2,935
Jun 16 23.00 22.62 23.00 22.70 1,675
Jun 13 23.24 22.95 23.24 23.00 1,895
Jun 12 23.40 23.23 23.36 23.23 2,281
Jun 11 23.51 23.27 23.51 23.31 1,252
Jun 10 23.55 23.26 23.50 23.55 3,924