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 | -0.14 | -0.603448275862 | 23.2 | 23.43 | 22.34 | 662 | 23.0084532 | SP |
| 4 | 0.32 | 1.4072119613 | 22.74 | 23.43 | 21.76 | 581 | 23.08683422 | SP |
| 12 | 0.035 | 0.152008686211 | 23.025 | 24.19 | 21.76 | 581 | 22.98395406 | SP |
| 26 | -0.41 | -1.74691095015 | 23.47 | 24.19 | 21.76 | 518 | 23.09015989 | SP |
| 52 | 0.28 | 1.22914837577 | 22.78 | 24.19 | 21.76 | 749 | 22.90962899 | SP |
| 156 | -1.44 | -5.87755102041 | 24.5 | 24.6 | 18.48 | 663 | 22.13671279 | SP |
| 260 | 0.06 | 0.260869565217 | 23 | 26.88 | 16.6176 | 869 | 22.79545796 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 23.06 | 0 | 0.00 | 23.06 | 23.06 | 23.06 | 0 |
| 1740181200 | 23.06 | -0.04 | -0.17 | 22.34 | 23.43 | 22.34 | 1507 |
| 1740094800 | 23.1 | 0.2 | 0.87 | 23.3 | 23.32 | 23.1 | 589 |
| 1740008400 | 22.9001 | 0 | 0.00 | 22.9 | 22.9001 | 22.9 | 601 |
| 1739922000 | 22.9 | -0.28 | -1.21 | 23.2 | 23.2 | 22.9 | 613 |
| 1739576400 | 23.18 | 0 | 0.00 | 23.2 | 23.2 | 21.76 | 132 |
| 1739490000 | 23.18 | 0 | 0.00 | 23.18 | 23.18 | 23.18 | 0 |
| 1739403600 | 23.18 | 0.02 | 0.09 | 22.37 | 23.18 | 22.37 | 120 |
| 1739317200 | 23.16 | 0 | 0.00 | 23.18 | 23.18 | 23.16 | 106 |
| 1739230800 | 23.16 | 0 | 0.00 | 22.93 | 23.19 | 22.93 | 169 |
| 1738971600 | 23.16 | 0.16 | 0.70 | 22.89 | 23.16 | 22.89 | 120 |
| 1738885200 | 23 | -0.11 | -0.45 | 22.82 | 23.18 | 22.82 | 209 |
| 1738798800 | 23.105 | 0 | 0.00 | 22.93 | 23.17 | 22.93 | 112 |
| 1738712400 | 23.105 | 0 | 0.00 | 23.105 | 23.105 | 23.105 | 0 |
| 1738626000 | 23.105 | 0 | 0.00 | 23.105 | 23.105 | 23.105 | 0 |
| 1738366800 | 23.105 | -0.06 | -0.24 | 22.35 | 23.19 | 22.35 | 4927 |
| 1738280400 | 23.16 | 0 | 0.00 | 22.32 | 23.16 | 22.32 | 14 |
| 1738194000 | 23.16 | 0 | 0.00 | 22.89 | 23.16 | 22.89 | 110 |
| 1738107600 | 23.16 | 0.01 | 0.04 | 22.74 | 23.16 | 22.7 | 1707 |
| 1738021200 | 23.15 | 0.34 | 1.49 | 22.7 | 23.15 | 22.7 | 1356 |
| 1737762000 | 22.81 | -0.15 | -0.63 | 22.98 | 23.16 | 22.81 | 1143 |
| 1737675600 | 22.955 | 0 | 0.00 | 22.955 | 22.955 | 22.955 | 0 |
| 1737589200 | 22.955 | -0.15 | -0.63 | 22.88 | 23.05 | 22.88 | 348 |
| 1737502800 | 23.1 | 0.3 | 1.32 | 23.12 | 23.12 | 22.62 | 203 |
| 1737157200 | 22.8 | -0.4 | -1.72 | 23.2 | 23.2 | 22.5 | 459 |
| 1737070800 | 23.2 | 0.05 | 0.24 | 23.16 | 23.2 | 23.16 | 414 |
| 1736984400 | 23.1456 | 0 | 0.00 | 23.1456 | 23.1456 | 23.1456 | 0 |
| 1736898000 | 23.1456 | 0.44 | 1.92 | 22.73 | 23.1456 | 22.72 | 614 |
| 1736811600 | 22.71 | 0 | 0.00 | 22.7 | 23.15 | 22.7 | 50 |
| 1736552400 | 22.71 | 0.01 | 0.04 | 22.71 | 22.71 | 22.71 | 150 |
| 1736379600 | 22.7 | -0.01 | -0.04 | 22.7 | 22.7 | 22.7 | 103 |
| 1736293200 | 22.71 | 0 | 0.00 | 22.71 | 22.71 | 22.71 | 0 |
| 1736206800 | 22.71 | -0.19 | -0.83 | 22.71 | 22.71 | 22.71 | 102 |
| 1735947600 | 22.9 | 0 | 0.00 | 22.9 | 22.9 | 22.9 | 0 |
| 1735861200 | 22.9 | 0 | 0.00 | 22.9 | 22.9 | 22.9 | 0 |
| 1735688400 | 22.9 | -0.02 | -0.09 | 22.9 | 22.9 | 22.9 | 477 |
| 1735602000 | 22.92 | -0.05 | -0.22 | 22.83 | 22.92 | 22.73 | 311 |
| 1735342800 | 22.9699 | 0.2 | 0.88 | 22.8414 | 22.9699 | 22.18 | 3651 |
| 1735256400 | 22.77 | 0 | 0.00 | 22.8 | 22.85 | 22.77 | 930 |
| 1735077840 | 22.77 | 0 | 0.00 | 22.77 | 22.77 | 22.77 | 1 |
| 1734997200 | 22.77 | -0.23 | -1.00 | 22.77 | 22.77 | 22.77 | 133 |
| 1734738000 | 23 | 0.24 | 1.05 | 23 | 23 | 22.8 | 1918 |
| 1734651600 | 22.76 | -0.4 | -1.73 | 22.85 | 22.85 | 22.76 | 4141 |
| 1734565200 | 23.16 | 0 | 0.00 | 23 | 23.16 | 23 | 7 |
| 1734478800 | 23.16 | 0.28 | 1.23 | 23.0665 | 23.16 | 23.0665 | 100 |
| 1734392400 | 22.8783 | 0 | 0.00 | 23.1 | 23.1 | 22.8783 | 29 |
| 1734133200 | 22.8783 | -0.37 | -1.60 | 23.2 | 23.2 | 22.8783 | 803 |
| 1734046800 | 23.2499 | 0 | 0.00 | 23.2499 | 23.2499 | 23.2499 | 1 |
| 1733960400 | 23.2499 | 0 | 0.00 | 23.2499 | 23.2499 | 23.2499 | 0 |
| 1733874000 | 23.2499 | 0 | 0.00 | 23.2499 | 23.2499 | 23.2499 | 0 |
| 1733787600 | 23.2499 | 0 | 0.00 | 23.2499 | 23.2499 | 23.2499 | 18 |
| 1733528400 | 23.2499 | 0 | 0.00 | 23.2499 | 23.2499 | 23.2499 | 0 |
| 1733442000 | 23.2499 | 0.23 | 1.00 | 23.24 | 23.2499 | 23.1566 | 300 |
| 1733355600 | 23.02 | -0.01 | -0.02 | 23.205 | 23.205 | 23.02 | 1953 |
| 1733269200 | 23.025 | 0 | 0.00 | 23.025 | 23.025 | 23.025 | 0 |
| 1733182800 | 23.025 | 0 | 0.00 | 23.025 | 23.025 | 23.025 | 0 |
| 1732917840 | 23.025 | 0 | 0.00 | 23.025 | 23.025 | 23.025 | 0 |
| 1732750800 | 23.025 | 0.02 | 0.11 | 23.25 | 23.25 | 23.025 | 875 |
| 1732664400 | 23 | 0 | 0.00 | 23.18 | 23.18 | 23 | 26 |
| 1732578000 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
