Merrill Lynch Depositor Inc (PYT)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0788 | 0.347136563877 | 22.7 | 22.7788 | 22.66 | 853 | 22.75416006 | SP |
| 4 | -0.3362 | -1.45446679645 | 23.115 | 23.47 | 22.66 | 1091 | 22.75784502 | SP |
| 12 | 0.0488 | 0.214694236692 | 22.73 | 23.47 | 22.3 | 1056 | 22.79778379 | SP |
| 26 | 0.4088 | 1.8274474743 | 22.37 | 23.47 | 22.3 | 1521 | 22.78684538 | SP |
| 52 | 1.4788 | 6.94272300469 | 21.3 | 23.47 | 20.77 | 1312 | 22.42485718 | SP |
| 156 | -1.2213 | -5.08872879696 | 24.0001 | 26.88 | 18.48 | 1172 | 22.48496322 | SP |
| 260 | 2.3788 | 11.6607843137 | 20.4 | 26.88 | 16.6176 | 1618 | 22.60752488 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 22.7788 | 0.03 | 0.11 | 22.7788 | 22.7788 | 22.7788 | 820 |
| 1721342400 | 22.7538 | 0 | 0.00 | 22.7538 | 22.7538 | 22.7538 | 0 |
| 1721256000 | 22.7538 | 0.04 | 0.19 | 22.66 | 22.7538 | 22.66 | 1292 |
| 1721169600 | 22.71 | 0 | 0.00 | 22.71 | 22.71 | 22.71 | 0 |
| 1721083200 | 22.71 | 0 | 0.00 | 22.7 | 22.71 | 22.7 | 447 |
| 1720824000 | 22.71 | -0.03 | -0.13 | 22.75 | 22.95 | 22.71 | 2829 |
| 1720737600 | 22.74 | 0.02 | 0.09 | 22.9166 | 22.9166 | 22.71 | 1408 |
| 1720651200 | 22.72 | -0.08 | -0.35 | 22.89 | 22.89 | 22.72 | 2991 |
| 1720564800 | 22.8 | -0.06 | -0.26 | 23.09 | 23.09 | 22.794 | 1751 |
| 1720478400 | 22.86 | 0 | 0.00 | 23.47 | 23.47 | 22.86 | 50 |
| 1720219200 | 22.86 | 0 | 0.00 | 22.86 | 22.86 | 22.86 | 0 |
| 1720040640 | 22.86 | 0 | 0.00 | 22.86 | 22.86 | 22.86 | 0 |
| 1719960000 | 22.86 | 0 | 0.00 | 22.86 | 22.86 | 22.86 | 0 |
| 1719873600 | 22.86 | 0 | 0.00 | 22.86 | 22.86 | 22.86 | 0 |
| 1719614400 | 22.86 | 0 | 0.00 | 22.8602 | 22.8602 | 22.86 | 1104 |
| 1719528000 | 22.86 | 0 | 0.00 | 22.86 | 22.86 | 22.86 | 0 |
| 1719441600 | 22.86 | 0 | 0.00 | 22.86 | 22.86 | 22.86 | 1 |
| 1719355200 | 22.86 | -0.26 | -1.10 | 23 | 23 | 22.86 | 205 |
| 1719268800 | 23.115 | 0.17 | 0.76 | 23.115 | 23.115 | 23.115 | 197 |
| 1719009600 | 22.94 | 0.09 | 0.39 | 22.9 | 22.94 | 22.9 | 1967 |
| 1718923200 | 22.85 | -0.05 | -0.22 | 22.9 | 22.9 | 22.85 | 201 |
| 1718750400 | 22.9 | 0.22 | 0.97 | 22.9 | 22.9 | 22.9 | 2200 |
| 1718664000 | 22.68 | 0 | 0.00 | 22.68 | 22.68 | 22.68 | 0 |
| 1718404800 | 22.68 | 0.02 | 0.09 | 22.66 | 22.8 | 22.66 | 3042 |
| 1718318400 | 22.66 | 0 | 0.00 | 22.66 | 22.66 | 22.66 | 0 |
| 1718232000 | 22.66 | 0.11 | 0.49 | 22.66 | 22.66 | 22.66 | 0 |
| 1718145600 | 22.5501 | -0.27 | -1.18 | 22.5501 | 22.5501 | 22.5501 | 100 |
| 1718059200 | 22.82 | 0 | 0.00 | 22.82 | 22.82 | 22.82 | 0 |
| 1717800000 | 22.82 | 0.11 | 0.48 | 22.82 | 22.82 | 22.82 | 700 |
| 1717713600 | 22.71 | 0.06 | 0.25 | 22.72 | 22.72 | 22.7 | 750 |
| 1717627200 | 22.6536 | 0 | 0.00 | 22.6536 | 22.6536 | 22.6536 | 0 |
| 1717540800 | 22.6536 | 0 | 0.00 | 22.6536 | 22.6536 | 22.6536 | 0 |
| 1717454400 | 22.6536 | -0.29 | -1.25 | 22.79 | 22.79 | 22.6536 | 400 |
| 1717195200 | 22.9399 | 0 | 0.00 | 22.94 | 22.94 | 22.9399 | 764 |
| 1717108800 | 22.9399 | 0.43 | 1.91 | 22.94 | 22.94 | 22.9399 | 200 |
| 1717022400 | 22.51 | -0.42 | -1.81 | 22.93 | 22.93 | 22.51 | 439 |
| 1716936000 | 22.925 | -0.14 | -0.59 | 22.925 | 22.925 | 22.925 | 150 |
| 1716590400 | 23.06 | 0 | 0.00 | 23.06 | 23.06 | 23.06 | 0 |
| 1716504000 | 23.06 | -0.02 | -0.08 | 23.06 | 23.06 | 23.0599 | 2331 |
| 1716417600 | 23.079 | 0.28 | 1.22 | 23.08 | 23.08 | 23.079 | 388 |
| 1716331200 | 22.8 | 0.04 | 0.17 | 22.77 | 22.8 | 22.77 | 4100 |
| 1716244800 | 22.762 | 0.04 | 0.18 | 22.72 | 22.762 | 22.72 | 1550 |
| 1715985600 | 22.72 | 0 | 0.00 | 22.72 | 22.72 | 22.72 | 0 |
| 1715899200 | 22.72 | -0.05 | -0.23 | 22.7 | 22.72 | 22.7 | 3600 |
| 1715812800 | 22.772 | 0 | 0.00 | 22.772 | 22.772 | 22.772 | 8 |
| 1715726400 | 22.772 | 0 | 0.00 | 22.772 | 22.772 | 22.772 | 0 |
| 1715640000 | 22.772 | 0 | 0.00 | 22.3 | 22.772 | 22.3 | 170 |
| 1715380800 | 22.772 | -0.18 | -0.78 | 22.83 | 22.83 | 22.772 | 1794 |
| 1715294400 | 22.95 | 0.14 | 0.63 | 22.95 | 22.95 | 22.95 | 235 |
| 1715208000 | 22.8071 | -0.1 | -0.45 | 22.8071 | 22.8071 | 22.8071 | 1069 |
| 1715121600 | 22.9105 | 0 | 0.00 | 22.9105 | 22.9105 | 22.9105 | 0 |
| 1715035200 | 22.9105 | 0.13 | 0.57 | 22.9105 | 22.9105 | 22.9105 | 200 |
| 1714776000 | 22.78 | 0 | 0.00 | 22.78 | 22.78 | 22.78 | 0 |
| 1714689600 | 22.78 | -0.22 | -0.96 | 22.78 | 22.78 | 22.78 | 285 |
| 1714603200 | 23 | 0.15 | 0.66 | 22.99 | 23 | 22.99 | 290 |
| 1714516800 | 22.85 | 0 | 0.00 | 22.73 | 22.85 | 22.73 | 81 |
| 1714430400 | 22.85 | 0 | 0.00 | 22.85 | 22.85 | 22.85 | 0 |
| 1714171200 | 22.85 | 0 | 0.00 | 22.85 | 22.85 | 22.85 | 0 |
| 1714084800 | 22.85 | 0 | 0.00 | 22.85 | 22.85 | 22.85 | 100 |
| 1713998400 | 22.85 | -0.05 | -0.22 | 22.85 | 22.85 | 22.85 | 300 |
| 1713912000 | 22.9 | 0 | 0.00 | 22.9 | 22.9 | 22.9 | 0 |
| 1713825600 | 22.9 | 0 | 0.00 | 22.9 | 22.9 | 22.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
