Skip to main content

Mercadolibre Inc (NQ: MELI )

1,511.96 -10.69 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 62.98 62.98 61.38 61.65 597,124 -2.01(-3.15%)
Nov 29, 2010 63.78 64.56 62.83 63.65 819,299 -0.29(-0.45%)
Nov 26, 2010 62.09 63.95 62.02 63.94 307,076 +1.16(+1.85%)
Nov 24, 2010 62.48 62.78 62.78 62.78 475,974 +0.80(+1.30%)
Nov 23, 2010 62.42 62.44 61.12 61.98 599,020 -0.88(-1.40%)
Nov 22, 2010 61.12 62.96 61.07 62.86 696,313 +1.79(+2.94%)
Nov 19, 2010 60.30 61.67 59.91 61.07 688,940 +0.87(+1.45%)
Nov 18, 2010 60.49 60.92 60.08 60.19 668,115 +0.92(+1.55%)
Nov 17, 2010 58.79 60.08 58.59 59.27 832,738 +0.59(+1.01%)
Nov 16, 2010 59.04 59.31 58.15 58.68 1,573,549 +0.69(+1.18%)
Nov 15, 2010 56.76 58.58 56.49 58.00 1,240,194 +1.48(+2.61%)
Nov 12, 2010 55.78 58.40 55.75 56.52 858,463 +0.32(+0.57%)
Nov 11, 2010 56.12 57.49 54.85 56.20 1,533,003 -0.64(-1.13%)
Nov 10, 2010 59.23 60.28 56.69 56.84 2,497,345 -2.44(-4.12%)
Nov 09, 2010 63.43 63.43 59.12 59.28 1,576,337 -3.82(-6.05%)
Nov 08, 2010 58.65 63.34 58.62 63.10 1,187,903 +3.76(+6.34%)
Nov 05, 2010 59.99 60.06 57.93 59.34 2,023,372 -0.43(-0.71%)
Nov 04, 2010 60.81 62.74 59.02 59.77 2,990,092 -2.89(-4.61%)
Nov 03, 2010 61.10 63.13 60.73 62.66 1,109,782 +1.16(+1.89%)
Nov 02, 2010 62.27 62.47 60.65 61.49 806,708 -0.89(-1.43%)
Nov 01, 2010 64.22 64.78 62.03 62.38 641,151 -1.71(-2.66%)
Oct 29, 2010 64.02 64.88 63.80 64.09 478,929 +0.13(+0.20%)
Oct 28, 2010 64.92 65.04 62.79 63.96 719,977 -0.52(-0.81%)
Oct 27, 2010 62.09 64.91 61.93 64.49 1,178,904 +1.50(+2.38%)
Oct 25, 2010 60.87 63.59 60.76 62.98 1,161,389 +1.92(+3.14%)
Oct 22, 2010 59.12 61.26 59.12 61.07 752,674 +1.59(+2.67%)
Oct 21, 2010 59.40 60.18 58.87 59.48 677,124 -0.59(-0.98%)
Oct 20, 2010 58.92 60.47 58.58 60.07 634,261 +1.30(+2.21%)
Oct 19, 2010 59.85 60.23 58.38 58.77 1,598,158 -2.22(-3.64%)
Oct 18, 2010 63.19 63.45 60.49 60.99 913,715 -2.25(-3.56%)
Oct 15, 2010 63.29 64.10 62.12 63.24 876,150 +0.68(+1.08%)
Oct 14, 2010 62.41 62.99 61.57 62.56 808,299 -0.34(-0.54%)
Oct 13, 2010 63.05 63.19 62.06 62.90 839,465 +0.14(+0.22%)
Oct 12, 2010 60.41 63.36 58.33 62.76 2,569,779 +0.00(+0.00%)
Oct 11, 2010 63.38 63.95 62.50 62.76 468,766 -0.61(-0.96%)
Oct 08, 2010 62.97 64.57 61.70 63.37 835,072 +0.92(+1.47%)
Oct 07, 2010 62.33 63.36 61.05 62.45 943,706 +0.13(+0.20%)
Oct 06, 2010 66.75 66.75 61.68 62.33 1,537,133 -3.66(-5.55%)
Oct 05, 2010 65.08 67.06 64.94 65.99 1,309,437 +1.27(+1.96%)
Oct 04, 2010 69.14 69.30 63.61 64.72 2,348,516 -4.42(-6.39%)
Oct 01, 2010 70.77 71.25 69.04 69.14 818,236 -0.80(-1.15%)
Sep 30, 2010 73.72 73.89 69.18 69.94 1,122,354 -2.87(-3.94%)
Sep 29, 2010 72.61 73.16 71.98 72.81 469,490 +0.23(+0.32%)
Sep 28, 2010 74.43 74.43 70.34 72.58 1,163,873 -0.08(-0.11%)
Sep 27, 2010 70.49 74.37 69.88 72.66 1,465,097 +2.98(+4.28%)
Sep 24, 2010 69.82 70.74 69.15 69.67 479,045 +0.94(+1.37%)
Sep 23, 2010 68.97 69.74 68.31 68.73 472,674 -0.79(-1.14%)
Sep 22, 2010 69.91 70.09 68.33 69.53 453,773 -0.42(-0.60%)
Sep 21, 2010 70.35 71.51 69.21 69.94 640,067 -0.53(-0.76%)
Sep 20, 2010 68.80 70.99 68.80 70.48 804,845 +0.24(+0.34%)
Sep 17, 2010 69.34 70.60 68.46 70.23 848,104 -1.81(-2.52%)
Sep 15, 2010 71.00 72.45 70.90 72.05 373,109 +0.56(+0.79%)
Sep 14, 2010 72.14 72.14 70.86 71.48 654,064 -0.78(-1.09%)
Sep 13, 2010 70.75 72.46 69.77 72.27 842,620 +2.01(+2.85%)
Sep 10, 2010 69.34 70.43 67.70 70.26 598,566 +1.21(+1.75%)
Sep 09, 2010 70.50 70.74 68.31 69.05 335,871 -0.15(-0.21%)
Sep 08, 2010 68.52 70.08 68.35 69.20 335,827 +1.13(+1.67%)
Sep 07, 2010 68.07 69.13 66.89 68.06 507,996 -0.13(-0.18%)
Sep 03, 2010 69.23 70.61 67.84 68.19 776,781 +0.47(+0.69%)
Sep 02, 2010 66.28 68.90 65.89 67.72 859,650 +1.44(+2.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.