Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • MERRILL LYNCH & CO INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    MERRILL LYNCH & CO INC ( DCX ) prices from 10/26/2009 through 112409

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 9600 9.7500 9.2800 9.7500 9.2800
    10/27/09 3625 9.1503 9.1100 9.1503 9.1100
    10/28/09 5550 9.0800 9.0400 9.0800 9.0600
    10/29/09 2788 9.3600 9.1000 9.1800 9.3600
    10/30/09 300 9.0900 9.0000 9.0400 9.0900
    11/02/09 9670 9.1020 9.0300 9.0400 9.0500
    11/03/09 2100 9.0000 8.9800 9.0000 9.0000
    11/04/09 5400 9.1300 9.1100 9.1100 9.1300
    11/05/09 2500 9.2200 9.2200 9.2200 9.2200
    11/06/09 1000 9.2600 9.2600 9.2600 9.2600
    11/09/09 1400 9.4800 9.4200 9.4200 9.4800
    11/10/09 6450 9.5160 9.4900 9.5100 9.5100
    11/11/09 1100 9.7500 9.5900 9.7100 9.7000
    11/12/09 0 9.7000 9.7000 9.7000 9.7000
    11/13/09 4375 9.5800 9.5800 9.5800 9.5800
    11/16/09 14700 9.7600 9.6700 9.6700 9.7600
    11/17/09 253587 9.7700 9.7000 9.7000 9.7700
    11/18/09 792425 9.7100 9.6400 9.7100 9.7000
    11/19/09 8100 9.6100 9.5500 9.5900 9.6100
    11/20/09 19345 9.6000 9.5800 9.6000 9.6000
    11/23/09 8000 9.7500 9.7300 9.7500 9.7340

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    MERRILL LYNCH & CO INC ( DCX ) prices from 10/26/2009 through 112409

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 9600 9.7500 9.2800 9.7500 9.2800
    10/27/09 3625 9.1503 9.1100 9.1503 9.1100
    10/28/09 5550 9.0800 9.0400 9.0800 9.0600
    10/29/09 2788 9.3600 9.1000 9.1800 9.3600
    10/30/09 300 9.0900 9.0000 9.0400 9.0900
    11/02/09 9670 9.1020 9.0300 9.0400 9.0500
    11/03/09 2100 9.0000 8.9800 9.0000 9.0000
    11/04/09 5400 9.1300 9.1100 9.1100 9.1300
    11/05/09 2500 9.2200 9.2200 9.2200 9.2200
    11/06/09 1000 9.2600 9.2600 9.2600 9.2600
    11/09/09 1400 9.4800 9.4200 9.4200 9.4800
    11/10/09 6450 9.5160 9.4900 9.5100 9.5100
    11/11/09 1100 9.7500 9.5900 9.7100 9.7000
    11/12/09 0 9.7000 9.7000 9.7000 9.7000
    11/13/09 4375 9.5800 9.5800 9.5800 9.5800
    11/16/09 14700 9.7600 9.6700 9.6700 9.7600
    11/17/09 253587 9.7700 9.7000 9.7000 9.7700
    11/18/09 792425 9.7100 9.6400 9.7100 9.7000
    11/19/09 8100 9.6100 9.5500 9.5900 9.6100
    11/20/09 19345 9.6000 9.5800 9.6000 9.6000
    11/23/09 8000 9.7500 9.7300 9.7500 9.7340

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: DCX

    Return

    as of November 24 2009
    1 Month 6.03%
    6 Month 32.62%
    YTD 28.93%
    1 Year 47.48%
    3 Year -83.61%
    5 Year -78.06%
    Calculate the value of

    or shares