Merrill Lynch & Co., Inc. (MER-PK) NYSE

Currency In USD

AD

MER-PK Historical Return

If you invested $1000 in Merrill Lynch Capital Trust I GTD CAP 6.45% (MER-PK) since IPO date, it would be worth $1,003.58 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,001.59, while $1000 invested 1 year ago would be worth $999.21. This corresponds to total returns of 0.36%, 0.16%, -0.08%, respectively, with annualized returns of 0.11%, 0.05%, -0.08%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

MER-PK Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 31, 202625.3525.2625.2625.425.25124,897
July 30, 202625.2525.2625.2625.3425.2557,504
July 29, 202625.2925.2525.2525.3425.2534,092
July 28, 202625.2925.3125.3125.3425.2926,024
July 27, 202625.2925.2925.2925.425.2740,345
July 23, 202625.4125.2825.2825.4125.2551,237
July 22, 202625.3625.3825.3825.4525.3626,413
July 21, 202625.4425.4125.4125.4425.3621,534
July 20, 202625.4725.3625.3625.4725.3641,810
July 17, 202625.425.3725.3725.4225.3534,915
July 16, 202625.4825.4425.4425.4825.418,018
July 15, 202625.4225.4625.4625.4625.427,438
July 14, 202625.5625.425.425.5625.470,160
July 13, 202625.5725.5225.5225.5725.542,484
July 10, 202625.6525.5625.5625.6525.5641,196
July 09, 202625.6125.6625.6625.6725.611,500
July 08, 202625.6225.6125.6125.6525.5752,134
July 07, 202625.6125.6325.6325.6325.5368,011
July 06, 202625.6225.6125.6125.6525.6121,205
July 02, 202625.6425.6125.6125.6725.633,879
July 01, 202625.5825.6325.6325.6525.5313,137
June 30, 202625.5625.6425.6425.6425.45122,027
June 29, 202625.5225.5925.5925.6625.4872,783
June 26, 202625.3325.5725.5725.5825.3342,403
June 25, 202625.4325.3325.3325.525.3318,138
June 24, 202625.425.4325.4325.5125.3821,337
June 23, 202625.3625.3825.3825.425.3316,879
June 22, 202625.425.3125.3125.425.336,368
June 18, 202625.3425.3825.3825.4125.3418,861
June 17, 202625.3225.425.425.425.3213,164
June 16, 202625.4525.3125.3125.4525.340,091
June 15, 202625.2825.3725.3725.4325.2850,006
June 12, 202625.2625.2725.2725.3325.2426,642
June 11, 202625.6225.6625.6625.6625.625,253
June 10, 202625.6225.5625.5625.6725.5545,145
June 09, 202625.6225.6125.6125.6525.5533,761
June 08, 202625.5125.6225.6225.6525.5129,450
June 05, 202625.5225.5325.5325.5925.5110,592
June 04, 202625.5925.5525.5525.6325.5541,989
June 03, 202625.5825.5525.5525.6525.5524,880
June 02, 202625.6725.6625.6625.6725.5511,509
June 01, 202625.5525.6725.6725.6725.5520,532
May 29, 202625.5925.625.625.725.5524,627
May 28, 202625.5425.5925.5925.625.5226,755
May 27, 202625.5325.5425.5425.625.4823,392
May 26, 202625.4525.5325.5325.5325.4522,868
May 22, 202625.4725.4525.4525.4725.4211,891
May 21, 202625.4425.4425.4425.4925.429,703
May 20, 202625.4825.4725.4725.5225.4226,992
May 19, 202625.525.4825.4825.5225.4425,357
May 18, 202625.4825.4525.4525.5125.4440,413
May 15, 202625.4825.4525.4525.5625.4440,525
May 14, 202625.5225.5625.5625.5625.525,453
May 13, 202625.525.525.525.5325.4627,271
May 12, 202625.525.5525.5525.625.511,332
May 11, 202625.5525.5225.5225.5825.5213,329
May 08, 202625.4725.5525.5525.5825.4716,320
May 07, 202625.6325.525.525.6425.4553,109
May 06, 202625.6525.5825.5825.6725.4763,269
May 05, 202625.7725.6325.6325.825.6345,082
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved