Merrill Lynch & Co. Inc. (MER)
NYSE: MER
· Real-Time Price · USD
1.20
-0.03 (-2.44%)
At close: Jul 07, 2025, 10:00 PM
MER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 0.00% | 54,720 |
| Aug 1, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.78% | 80,729 |
| Jul 31, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 40,487 |
| Jul 30, 2025 | 1.29 | 1.31 | 1.27 | 1.28 | 1.28 | -1.54% | 81,538 |
| Jul 29, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | 0.78% | 37,876 |
| Jul 28, 2025 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | 0.78% | 50,952 |
| Jul 25, 2025 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -2.29% | 228,400 |
| Jul 24, 2025 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | 2.34% | 209,772 |
| Jul 23, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | 0.79% | 102,194 |
| Jul 22, 2025 | 1.25 | 1.29 | 1.24 | 1.27 | 1.27 | 3.25% | 117,687 |
| Jul 21, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | 0.82% | 516,729 |
| Jul 18, 2025 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 322,910 |
| Jul 17, 2025 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 65,781 |
| Jul 16, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 3.33% | 92,534 |
| Jul 15, 2025 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -1.64% | 83,316 |
| Jul 14, 2025 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | 0.83% | 159,268 |
| Jul 11, 2025 | 1.20 | 1.26 | 1.20 | 1.21 | 1.21 | -0.82% | 131,162 |
| Jul 10, 2025 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 132,089 |
| Jul 9, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | 0.00% | 97,299 |
| Jul 8, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | 0.00% | 225,061 |