Merrill Lynch & Co., Inc. (MER-PK) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Merrill Lynch Capital Trust I GTD CAP 6.45% (MER-PK) since IPO date, it would be worth $1,015.49 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,011.48, while $1000 invested 1 year ago would be worth $1,012.68. This corresponds to total returns of 1.55%, 1.15%, 1.27%, respectively, with annualized returns of 0.49%, 0.38%, 1.27%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 25.65 | 25.56 | 25.56 | 25.65 | 25.56 | 41,196 |
| July 09, 2026 | 25.61 | 25.66 | 25.66 | 25.67 | 25.6 | 11,500 |
| July 08, 2026 | 25.62 | 25.61 | 25.61 | 25.65 | 25.57 | 52,134 |
| July 07, 2026 | 25.61 | 25.63 | 25.63 | 25.63 | 25.53 | 68,011 |
| July 06, 2026 | 25.62 | 25.61 | 25.61 | 25.65 | 25.61 | 21,205 |
| July 02, 2026 | 25.64 | 25.61 | 25.61 | 25.67 | 25.6 | 33,879 |
| July 01, 2026 | 25.58 | 25.63 | 25.63 | 25.65 | 25.53 | 13,137 |
| June 30, 2026 | 25.56 | 25.64 | 25.64 | 25.64 | 25.45 | 122,027 |
| June 29, 2026 | 25.52 | 25.59 | 25.59 | 25.66 | 25.48 | 72,783 |
| June 26, 2026 | 25.33 | 25.57 | 25.57 | 25.58 | 25.33 | 42,403 |
| June 25, 2026 | 25.43 | 25.33 | 25.33 | 25.5 | 25.33 | 18,138 |
| June 24, 2026 | 25.4 | 25.43 | 25.43 | 25.51 | 25.38 | 21,337 |
| June 23, 2026 | 25.36 | 25.38 | 25.38 | 25.4 | 25.33 | 16,879 |
| June 22, 2026 | 25.4 | 25.31 | 25.31 | 25.4 | 25.3 | 36,368 |
| June 18, 2026 | 25.34 | 25.38 | 25.38 | 25.41 | 25.34 | 18,861 |
| June 17, 2026 | 25.32 | 25.4 | 25.4 | 25.4 | 25.32 | 13,164 |
| June 16, 2026 | 25.45 | 25.31 | 25.31 | 25.45 | 25.3 | 40,091 |
| June 15, 2026 | 25.28 | 25.37 | 25.37 | 25.43 | 25.28 | 50,006 |
| June 12, 2026 | 25.26 | 25.27 | 25.27 | 25.33 | 25.24 | 26,642 |
| June 11, 2026 | 25.62 | 25.66 | 25.66 | 25.66 | 25.6 | 25,253 |
| June 10, 2026 | 25.62 | 25.56 | 25.56 | 25.67 | 25.55 | 45,145 |
| June 09, 2026 | 25.62 | 25.61 | 25.61 | 25.65 | 25.55 | 33,761 |
| June 08, 2026 | 25.51 | 25.62 | 25.62 | 25.65 | 25.51 | 29,450 |
| June 05, 2026 | 25.52 | 25.53 | 25.53 | 25.59 | 25.51 | 10,592 |
| June 04, 2026 | 25.59 | 25.55 | 25.55 | 25.63 | 25.55 | 41,989 |
| June 03, 2026 | 25.58 | 25.55 | 25.55 | 25.65 | 25.55 | 24,880 |
| June 02, 2026 | 25.67 | 25.66 | 25.66 | 25.67 | 25.55 | 11,509 |
| June 01, 2026 | 25.55 | 25.67 | 25.67 | 25.67 | 25.55 | 20,532 |
| May 29, 2026 | 25.59 | 25.6 | 25.6 | 25.7 | 25.55 | 24,627 |
| May 28, 2026 | 25.54 | 25.59 | 25.59 | 25.6 | 25.52 | 26,755 |
| May 27, 2026 | 25.53 | 25.54 | 25.54 | 25.6 | 25.48 | 23,392 |
| May 26, 2026 | 25.45 | 25.53 | 25.53 | 25.53 | 25.45 | 22,868 |
| May 22, 2026 | 25.47 | 25.45 | 25.45 | 25.47 | 25.42 | 11,891 |
| May 21, 2026 | 25.44 | 25.44 | 25.44 | 25.49 | 25.4 | 29,703 |
| May 20, 2026 | 25.48 | 25.47 | 25.47 | 25.52 | 25.42 | 26,992 |
| May 19, 2026 | 25.5 | 25.48 | 25.48 | 25.52 | 25.44 | 25,357 |
| May 18, 2026 | 25.48 | 25.45 | 25.45 | 25.51 | 25.44 | 40,413 |
| May 15, 2026 | 25.48 | 25.45 | 25.45 | 25.56 | 25.44 | 40,525 |
| May 14, 2026 | 25.52 | 25.56 | 25.56 | 25.56 | 25.5 | 25,453 |
| May 13, 2026 | 25.5 | 25.5 | 25.5 | 25.53 | 25.46 | 27,271 |
| May 12, 2026 | 25.5 | 25.55 | 25.55 | 25.6 | 25.5 | 11,332 |
| May 11, 2026 | 25.55 | 25.52 | 25.52 | 25.58 | 25.52 | 13,329 |
| May 08, 2026 | 25.47 | 25.55 | 25.55 | 25.58 | 25.47 | 16,320 |
| May 07, 2026 | 25.63 | 25.5 | 25.5 | 25.64 | 25.45 | 53,109 |
| May 06, 2026 | 25.65 | 25.58 | 25.58 | 25.67 | 25.47 | 63,269 |
| May 05, 2026 | 25.77 | 25.63 | 25.63 | 25.8 | 25.63 | 45,082 |
| May 04, 2026 | 25.81 | 25.79 | 25.79 | 25.82 | 25.76 | 16,850 |
| May 01, 2026 | 25.81 | 25.77 | 25.77 | 25.83 | 25.76 | 27,423 |
| April 30, 2026 | 25.66 | 25.81 | 25.81 | 25.93 | 25.66 | 118,968 |
| April 29, 2026 | 25.69 | 25.68 | 25.68 | 25.7 | 25.63 | 16,089 |
| April 28, 2026 | 25.64 | 25.68 | 25.68 | 25.7 | 25.6 | 20,858 |
| April 27, 2026 | 25.7 | 25.7 | 25.7 | 25.71 | 25.64 | 17,640 |
| April 24, 2026 | 25.58 | 25.7 | 25.7 | 25.7 | 25.55 | 31,551 |
| April 23, 2026 | 25.6 | 25.63 | 25.63 | 25.64 | 25.51 | 25,155 |
| April 22, 2026 | 25.53 | 25.62 | 25.62 | 25.62 | 25.51 | 34,976 |
| April 21, 2026 | 25.46 | 25.53 | 25.53 | 25.53 | 25.46 | 12,802 |
| April 20, 2026 | 25.49 | 25.5 | 25.5 | 25.5 | 25.44 | 22,366 |
| April 17, 2026 | 25.42 | 25.46 | 25.46 | 25.49 | 25.42 | 20,066 |
| April 16, 2026 | 25.44 | 25.41 | 25.41 | 25.49 | 25.41 | 37,753 |
| April 15, 2026 | 25.56 | 25.44 | 25.44 | 25.56 | 25.43 | 66,407 |