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

  • PZB
  • NYSE
  • Latest 24.98
  • Currency US$
  • Change -0.03
  • Percent Change -0.12 %
  • Volume 632
  • Wed Oct 22, 2014 04:02 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: 24.98 Last Trade: Oct 22, 2014
Date High Low Open Close Volume
Oct 22 24.99 24.98 24.99 24.98 632
Oct 21 25.01 25.01 25.01 25.01 --
Oct 20 25.10 24.98 25.10 25.01 2,938
Oct 17 25.28 25.14 25.28 25.14 202
Oct 16 25.06 25.00 25.00 25.06 736
Oct 15 25.28 25.28 25.28 25.28 --
Oct 14 25.28 25.16 25.16 25.28 264
Oct 13 25.02 25.02 25.02 25.02 --
Oct 10 25.02 25.02 25.02 25.02 400
Oct 9 25.27 25.24 25.24 25.27 533
Oct 8 25.16 25.16 25.16 25.16 --
Oct 7 25.16 25.16 25.16 25.16 --
Oct 6 25.16 25.16 25.16 25.16 --
Oct 3 25.16 25.16 25.16 25.16 434
Oct 2 25.16 25.16 25.16 25.16 749
Oct 1 25.23 25.22 25.23 25.22 1,150
Sep 30 25.05 25.05 25.05 25.05 --
Sep 29 25.05 25.05 25.05 25.05 --
Sep 26 25.05 25.05 25.05 25.05 --
Sep 25 25.31 25.00 25.00 25.05 1,132
Sep 24 25.05 25.05 25.05 25.05 --
Sep 23 25.13 25.05 25.06 25.05 2,013
Sep 22 25.07 25.05 25.07 25.05 933
Sep 19 25.02 25.00 25.02 25.00 1,093
Sep 18 25.22 25.00 25.10 25.22 2,675
Sep 17 25.11 24.93 24.93 24.98 2,759
Sep 16 25.10 25.10 25.10 25.10 407
Sep 15 25.11 24.86 24.86 25.11 727
Sep 12 24.95 24.95 24.95 24.95 --
Sep 11 25.10 24.95 25.10 24.95 3,770
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.