Other US listings · MER-PK · preferred stock
Bank Of America Corp. /De/ (MER-PK) stock price history
Every Other US listings trading session of Bank Of America Corp. /De/ from Jan 12, 2007 to Oct 17, 2018: 2,963 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MER-PK adjusted close, 2007 to 2018
- $26.46
- All time high, 2018
- $26.54
- 52 week high, $25.22 low
- 2,963
- Daily sessions since 2007
This is the filing spelling of a security listed on NYSE as MER$K; that page carries the listed series and is the canonical one.
Last updated Oct 17, 2018, the last stored session. Refreshes after each trading day. Full 2007 to 2018 series and minute bars.
MER-PK key facts
- Bank Of America Corp. /De/ (MER-PK) closed at $25.30 on Oct 17, 2018 on Other US listings.
- MER-PK's all time high close is $26.46, set on Jun 12, 2018; its all time low close is $3.31 on Mar 9, 2009.
- MER-PK's 52 week range is $25.22 to $26.54.
- MER-PK returned -1.9% over the year to Oct 17, 2018 and +19.6% over five years.
- Over ten years MER-PK returned +190%, +11.3% a year compounded.
- MER-PK's deepest drawdown was -73.9% from Apr 9, 2007 to Mar 9, 2009.
- DataCedar holds 2,963 daily sessions of MER-PK history from Jan 12, 2007, adjusted for splits and dividends, served by the API under a key.
MER-PK price chart, 2007 to 2018
MER-PK returns
Price return from the last close on or before the window start to Oct 17, 2018, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.4% |
| 3 months | -2.2% |
| 6 months | -2.0% |
| Year to date | -3.0% |
| 1 year | -1.9% |
| 3 years | +7.1% |
| 5 years | +19.6% |
| 10 years | +190.4% |
| Since Jan 12, 2007 | +104.1% |
| Compound annual growth, 11.8 years | +6.3% |
MER-PK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $26.46 on Jun 12, 2018
- All time low close
- $3.31 on Mar 9, 2009
- 52 week high
- $26.54 on Jun 12, 2018
- 52 week low
- $25.22 on Oct 3, 2018
- Deepest drawdown
- -73.9% from Apr 9, 2007 to Mar 9, 2009, recovered Dec 21, 2009
- Best single session
- +29.9% on Mar 10, 2009
- Worst single session
- -22.3% on Sep 29, 2008
- Volatility, 1 year annualised
- 5.6%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2007
- 2.0×
- Best calendar year
- 2012, +43%
- Worst calendar year
- 2008, -11%
MER-PK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jan 12, 2007; 2018 runs to Oct 17, 2018.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2018 | $26.12 | $26.54 | $25.22 | $25.30 | -3.0% | 12.3M | 201 |
| 2017 | $25.13 | $26.53 | $25.01 | $26.09 | +3.8% | 14.8M | 251 |
| 2016 | $23.80 | $26.16 | $22.74 | $25.12 | +5.2% | 16.9M | 252 |
| 2015 | $22.29 | $23.97 | $22.27 | $23.87 | +7.0% | 11.8M | 252 |
| 2014 | $21.06 | $22.39 | $21.04 | $22.32 | +5.8% | 14.6M | 252 |
| 2013 | $20.29 | $21.52 | $20.28 | $21.09 | +4.0% | 16.6M | 252 |
| 2012 | $14.24 | $20.35 | $14.24 | $20.28 | +43.3% | 21.9M | 250 |
| 2011 | $15.72 | $17.63 | $11.48 | $14.15 | -9.9% | 24.8M | 252 |
| 2010 | $12.72 | $16.89 | $12.06 | $15.72 | +25.0% | 30.4M | 252 |
| 2009 | $9.08 | $12.92 | $2.41 | $12.57 | +36.7% | 27.3M | 252 |
| 2008 | $10.33 | $12.60 | $4.20 | $9.19 | -10.6% | 18.9M | 253 |
| 2007 | $12.49 | $12.88 | $10.16 | $10.28 | n/a | 26.8M | 244 |
MER-PK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2018 | $25.30 | -2.2% |
| September 2018 | $25.86 | -0.7% |
| August 2018 | $26.05 | -0.4% |
| July 2018 | $26.15 | +0.8% |
| June 2018 | $25.95 | +0.2% |
| May 2018 | $25.91 | +0.9% |
| April 2018 | $25.69 | +0.4% |
| March 2018 | $25.59 | -0.8% |
| February 2018 | $25.80 | +0.8% |
| January 2018 | $25.60 | -1.9% |
| December 2017 | $26.09 | +1.0% |
| November 2017 | $25.82 | -0.3% |
About the MER-PK data
Daily bars. 2,963 sessions from Jan 12, 2007 to Oct 17, 2018, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 12, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MER-PK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
MER-PK share price history
