5 DAY PERFORMANCE
+0.28%
1 MONTH PERFORMANCE
-0.66%
3 MONTH PERFORMANCE
+0.67%
6 MONTH PERFORMANCE
-2.94%
YEAR-TO-DATE PERFORMANCE
+0.75%
1 YEAR PERFORMANCE
+0.28%
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 |
|---|---|---|---|---|---|---|
| 05/30/2025 | $25.37 | $25.42 (0.2%) | $25.42 | $25.35 | 3.07 K | |
| 05/29/2025 | $25.46 | $25.46 (0%) | $25.46 | $25.46 | 0 | |
| 05/28/2025 | $25.35 | $25.46 (0.43%) | $25.46 | $25.35 | 204 | $0 |
| 05/27/2025 | $25.35 | $25.35 (0%) | $25.35 | $25.35 | 0 | $0 |
| 05/23/2025 | $25.35 | $25.35 (0%) | $25.35 | $25.35 | 923 | $0 |
| 05/22/2025 | $25.55 | $25.35 (-0.78%) | $25.58 | $25.35 | 2.20 K | $0 |
| 05/21/2025 | $25.34 | $25.33 (-0.04%) | $25.58 | $25.33 | 5.10 K | $0 |
| 05/20/2025 | $25.36 | $25.36 (0%) | $25.36 | $25.36 | 200 | $0 |
| 05/19/2025 | $25.30 | $25.32 (0.08%) | $25.32 | $25.30 | 500 | $0 |
| 05/16/2025 | $25.59 | $25.30 (-1.13%) | $25.59 | $25.30 | 800 | $0 |
| 05/15/2025 | $25.28 | $25.43 (0.59%) | $25.43 | $25.25 | 4.91 K | $0 |
| 05/14/2025 | $25.27 | $25.27 (0%) | $25.27 | $25.27 | 1.40 K | $0 |
| 05/13/2025 | $25.27 | $25.27 (0%) | $25.27 | $25.27 | 0 | $0 |
| 05/12/2025 | $25.27 | $25.27 (0%) | $25.27 | $25.27 | 300 | $0 |
| 05/09/2025 | $25.23 | $25.23 (0%) | $25.23 | $25.23 | 0 | $0 |
| 05/08/2025 | $25.43 | $25.23 (-0.79%) | $25.43 | $25.23 | 1.40 K | $0 |
| 05/07/2025 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 0 | $0 |
| 05/06/2025 | $25.51 | $25.50 (-0.04%) | $25.51 | $25.50 | 527 | $0 |
| 05/05/2025 | $25.40 | $25.40 (0%) | $25.40 | $25.40 | 1.24 K | $0 |
| 05/02/2025 | $25.45 | $25.45 (0%) | $25.45 | $25.45 | 501 | $0 |
| 05/01/2025 | $25.58 | $25.30 (-1.09%) | $25.58 | $25.24 | 1.94 K | $0 |
| 04/30/2025 | $25.59 | $25.59 (0%) | $25.59 | $25.59 | 200 | $0 |
| 04/29/2025 | $25.31 | $25.31 (0%) | $25.31 | $25.31 | 503 | $0 |
| 04/28/2025 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 121 | $0 |
| 04/25/2025 | $25.30 | $25.30 (0%) | $25.30 | $25.30 | 0 | $0 |
| 04/24/2025 | $25.16 | $25.30 (0.56%) | $25.30 | $25.16 | 1.80 K | $0 |
| 04/23/2025 | $25.51 | $25.38 (-0.51%) | $25.75 | $25.38 | 1.50 K | $0 |
| 04/22/2025 | $26.09 | $25.37 (-2.76%) | $26.15 | $25.37 | 3.50 K | $0 |
| 04/21/2025 | $25.81 | $25.64 (-0.66%) | $25.81 | $25.64 | 315 | $0 |
| 04/17/2025 | $25.30 | $26.06 (3%) | $26.13 | $25.30 | 931 | $0 |
| 04/16/2025 | $25.26 | $25.26 (0%) | $25.26 | $25.26 | 0 | $0 |
| 04/15/2025 | $25.25 | $25.26 (0.04%) | $25.26 | $25.05 | 2.30 K | $0 |
| 04/14/2025 | $26.14 | $25.45 (-2.64%) | $26.14 | $25.30 | 1.44 K | $0 |
| 04/11/2025 | $25.51 | $25.15 (-1.41%) | $25.78 | $25.15 | 6.51 K | $0 |
| 04/10/2025 | $25.41 | $25.41 (0%) | $25.41 | $25.41 | 225 | $0 |
| 04/09/2025 | $25.78 | $25.40 (-1.47%) | $25.78 | $25.40 | 1.50 K | $0 |
| 04/08/2025 | $25.40 | $25.40 (0%) | $25.40 | $25.40 | 0 | $0 |
| 04/07/2025 | $25.40 | $25.40 (0%) | $25.40 | $25.40 | 200 | $0 |
| 04/04/2025 | $26.11 | $26.11 (0%) | $26.11 | $26.11 | 237 | $0 |
| 04/03/2025 | $26.08 | $26.08 (0%) | $26.08 | $26.08 | 500 | $0 |
| 04/02/2025 | $25.99 | $25.75 (-0.92%) | $26.10 | $25.75 | 2.11 K | $0 |
| 04/01/2025 | $25.83 | $25.83 (0%) | $25.83 | $25.83 | 0 | $0 |
| 03/31/2025 | $25.83 | $25.83 (0%) | $25.83 | $25.83 | 130 | $0 |
| 03/28/2025 | $25.77 | $25.77 (0%) | $26.15 | $25.77 | 1.20 K | $0 |
| 03/27/2025 | $25.79 | $25.87 (0.31%) | $25.87 | $25.79 | 603 | $0 |
| 03/26/2025 | $26.11 | $26.11 (0%) | $26.11 | $26.11 | 432 | $0 |
| 03/25/2025 | $26.09 | $26.09 (0%) | $26.09 | $26.09 | 800 | $0 |
| 03/24/2025 | $26.15 | $25.54 (-2.33%) | $26.15 | $25.53 | 1.72 K | $0 |
| 03/21/2025 | $26.15 | $26.15 (0%) | $26.15 | $26.15 | 300 | $0 |
| 03/20/2025 | $26.11 | $26.15 (0.15%) | $26.15 | $25.85 | 819 | $0 |
| 03/19/2025 | $26.15 | $25.70 (-1.72%) | $26.15 | $25.70 | 1.40 K | $0 |
| 03/18/2025 | $26.10 | $26.10 (0%) | $26.10 | $26.10 | 0 | $0 |
| 03/17/2025 | $25.87 | $26.10 (0.89%) | $26.10 | $25.70 | 1.50 K | $0 |
| 03/14/2025 | $25.71 | $26.04 (1.28%) | $26.04 | $25.71 | 3.63 K | $0 |
| 03/13/2025 | $25.52 | $25.66 (0.55%) | $25.77 | $25.52 | 3.20 K | $0 |
| 03/12/2025 | $25.40 | $25.50 (0.39%) | $25.50 | $25.40 | 2.53 K | $0 |
| 03/11/2025 | $25.30 | $25.29 (-0.04%) | $25.39 | $25.19 | 4.02 K | $0 |
| 03/10/2025 | $24.90 | $25.00 (0.4%) | $25.27 | $24.85 | 6.50 K | $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 |
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.
