5 DAY PERFORMANCE
-0.32%
1 MONTH PERFORMANCE
-1.60%
3 MONTH PERFORMANCE
-2.88%
6 MONTH PERFORMANCE
-4.92%
YEAR-TO-DATE PERFORMANCE
+0.24%
1 YEAR PERFORMANCE
-1.06%
Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003-1 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $25.52 | $25.77 (0.98%) | $25.77 | $25.52 | 2,978 | $0 |
| 03/12/2025 | $25.40 | $25.50 (0.39%) | $25.50 | $25.40 | 2,533 | $0 |
| 03/11/2025 | $25.30 | $25.29 (-0.04%) | $25.39 | $25.19 | 4,022 | $0 |
| 03/10/2025 | $24.90 | $25.00 (0.4%) | $25.27 | $24.85 | 6,500 | $0 |
| 03/07/2025 | $25.37 | $25.37 (0%) | $25.37 | $25.37 | 0 | $0 |
| 03/06/2025 | $25.31 | $25.37 (0.24%) | $25.37 | $25.27 | 609 | $0 |
| 03/05/2025 | $25.46 | $25.46 (0%) | $25.46 | $25.46 | 905 | $0 |
| 03/04/2025 | $25.29 | $25.36 (0.28%) | $25.36 | $25.29 | 400 | $0 |
| 03/03/2025 | $25.36 | $25.36 (0%) | $25.75 | $25.36 | 834 | $0 |
| 02/28/2025 | $25.31 | $25.25 (-0.24%) | $25.31 | $25.20 | 1,031 | $0 |
| 02/27/2025 | $25.75 | $25.30 (-1.75%) | $25.75 | $25.27 | 8,703 | $0 |
| 02/26/2025 | $25.56 | $25.69 (0.51%) | $25.78 | $25.56 | 803 | $0 |
| 02/25/2025 | $25.50 | $25.56 (0.24%) | $25.58 | $25.50 | 1,403 | $0 |
| 02/24/2025 | $25.50 | $25.51 (0.04%) | $25.52 | $25.50 | 600 | $0 |
| 02/21/2025 | $25.56 | $25.61 (0.2%) | $25.70 | $25.53 | 1,244 | $0 |
| 02/20/2025 | $25.71 | $25.70 (-0.04%) | $25.75 | $25.70 | 2,000 | $0 |
| 02/19/2025 | $25.69 | $25.70 (0.04%) | $25.80 | $25.55 | 4,000 | $0 |
| 02/18/2025 | $25.60 | $25.62 (0.08%) | $25.62 | $25.60 | 1,512 | $0 |
| 02/14/2025 | $25.70 | $25.61 (-0.35%) | $25.72 | $25.46 | 6,200 | $0 |
| 02/13/2025 | $25.70 | $25.70 (0%) | $25.74 | $25.70 | 1,109 | $0 |
| 02/12/2025 | $25.70 | $25.70 (0%) | $25.82 | $25.70 | 3,101 | $0 |
| 02/11/2025 | $25.82 | $25.82 (0%) | $25.82 | $25.76 | 700 | $0 |
| 02/10/2025 | $25.70 | $25.82 (0.47%) | $25.91 | $25.70 | 3,442 | $0 |
| 02/07/2025 | $25.93 | $25.95 (0.08%) | $25.95 | $25.93 | 906 | $0 |
| 02/06/2025 | $25.95 | $25.95 (0%) | $25.95 | $25.95 | 0 | $0 |
| 02/05/2025 | $25.75 | $25.95 (0.78%) | $25.96 | $25.73 | 1,200 | $0 |
| 02/04/2025 | $25.53 | $25.70 (0.67%) | $25.70 | $25.53 | 1,800 | $0 |
| 02/03/2025 | $25.93 | $25.93 (0%) | $25.93 | $25.93 | 0 | $0 |
| 01/31/2025 | $25.23 | $25.93 (2.77%) | $25.93 | $25.23 | 800 | $0 |
| 01/30/2025 | $26.00 | $26.00 (0%) | $26.00 | $26.00 | 0 | $0 |
| 01/29/2025 | $26.00 | $26.00 (0%) | $26.00 | $26.00 | 0 | $0 |
| 01/28/2025 | $26.00 | $26.00 (0%) | $26.00 | $26.00 | 0 | $0 |
| 01/27/2025 | $26.48 | $26.00 (-1.81%) | $26.48 | $26.00 | 1,512 | $0 |
| 01/24/2025 | $27.60 | $25.97 (-5.91%) | $27.60 | $25.97 | 3,923 | $0 |
| 01/23/2025 | $26.93 | $26.97 (0.15%) | $26.97 | $26.19 | 5,301 | $0 |
| 01/22/2025 | $25.98 | $26.00 (0.08%) | $26.00 | $25.98 | 1,100 | $0 |
| 01/21/2025 | $25.76 | $25.29 (-1.82%) | $25.77 | $25.29 | 1,400 | $0 |
| 01/17/2025 | $25.48 | $25.48 (0%) | $25.48 | $25.48 | 1,306 | $0 |
| 01/16/2025 | $25.45 | $25.48 (0.12%) | $25.48 | $25.45 | 400 | $0 |
| 01/15/2025 | $25.73 | $25.43 (-1.17%) | $25.77 | $25.10 | 3,715 | $0 |
| 01/14/2025 | $25.40 | $25.50 (0.39%) | $25.50 | $25.40 | 1,900 | $0 |
| 01/13/2025 | $25.43 | $25.43 (0%) | $25.43 | $25.43 | 210 | $0 |
| 01/10/2025 | $25.20 | $25.35 (0.6%) | $25.35 | $25.05 | 3,000 | $0 |
| 01/08/2025 | $25.78 | $25.78 (0%) | $25.78 | $25.78 | 145 | $0 |
| 01/07/2025 | $25.40 | $25.40 (0%) | $25.40 | $25.40 | 1,013 | $0 |
| 01/06/2025 | $25.71 | $25.29 (-1.63%) | $25.71 | $25.29 | 3,510 | $0 |
| 01/03/2025 | $25.30 | $25.27 (-0.12%) | $25.30 | $25.27 | 500 | $0 |
| 01/02/2025 | $25.05 | $25.02 (-0.12%) | $25.05 | $25.02 | 600 | $0 |
| 12/31/2024 | $25.23 | $25.23 (0%) | $25.23 | $25.23 | 400 | $0 |
| 12/30/2024 | $25.66 | $25.15 (-1.99%) | $25.66 | $25.15 | 1,827 | $0 |
| 12/27/2024 | $25.51 | $25.51 (0%) | $25.51 | $25.51 | 0 | $0 |
| 12/26/2024 | $25.44 | $25.51 (0.28%) | $25.51 | $25.05 | 4,800 | $0 |
| 12/24/2024 | $25.00 | $25.44 (1.76%) | $25.47 | $25.00 | 1,200 | $0 |
| 12/23/2024 | $25.47 | $25.47 (0%) | $25.47 | $25.47 | 149 | $0 |
| 12/20/2024 | $25.50 | $25.02 (-1.88%) | $25.50 | $25.02 | 1,700 | $0 |
| 12/19/2024 | $24.85 | $25.90 (4.23%) | $27.46 | $24.85 | 11,500 | $0 |
| 12/18/2024 | $26.70 | $25.20 (-5.62%) | $26.70 | $25.20 | 8,400 | $0 |
| 12/17/2024 | $25.97 | $26.30 (1.27%) | $26.30 | $25.97 | 700 | $0 |
| 12/16/2024 | $26.15 | $26.15 (0%) | $26.15 | $26.15 | 1,200 | $0 |
| 12/13/2024 | $26.15 | $26.04 (-0.42%) | $26.15 | $26.04 | 1,800 | $0 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
