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 (%)
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%)
Sep 01, 2010 64.95 66.95 64.58 66.28 619,352 +2.38(+3.73%)
Aug 31, 2010 62.15 63.99 60.89 63.90 594,160 +1.16(+1.85%)
Aug 30, 2010 64.34 64.58 62.60 62.73 283,986 -1.59(-2.47%)
Aug 27, 2010 63.26 64.48 61.88 64.32 609,089 +2.01(+3.22%)
Aug 26, 2010 62.40 63.73 62.08 62.32 913,046 +0.70(+1.13%)
Aug 25, 2010 62.98 63.60 60.27 61.62 1,887,669 -2.26(-3.53%)
Aug 24, 2010 63.95 65.54 63.58 63.88 696,072 -2.10(-3.19%)
Aug 23, 2010 68.15 68.75 65.65 65.98 710,180 -1.52(-2.25%)
Aug 20, 2010 65.70 67.65 65.03 67.50 689,834 +1.90(+2.90%)
Aug 19, 2010 66.87 67.27 65.54 65.60 807,389 -2.12(-3.13%)
Aug 18, 2010 67.67 68.07 66.52 67.72 701,746 +0.64(+0.95%)
Aug 17, 2010 66.08 68.14 65.75 67.08 1,767,801 +2.16(+3.33%)
Aug 16, 2010 62.90 65.83 62.53 64.92 567,570 +1.42(+2.24%)
Aug 13, 2010 64.59 64.93 63.33 63.50 373,216 -0.86(-1.34%)
Aug 12, 2010 62.21 65.31 62.18 64.36 704,997 +0.78(+1.22%)
Aug 11, 2010 63.22 64.21 61.64 63.59 971,179 -2.12(-3.23%)
Aug 10, 2010 65.09 66.54 63.53 65.71 884,352 -0.03(-0.04%)
Aug 09, 2010 65.66 66.36 65.17 65.74 1,444,626 +1.95(+3.05%)
Aug 06, 2010 62.39 65.12 61.18 63.79 2,302,829 +1.80(+2.91%)
Aug 05, 2010 57.03 62.60 56.44 61.99 2,508,248 +1.25(+2.06%)
Aug 04, 2010 61.03 61.52 59.67 60.74 911,728 +0.41(+0.67%)
Aug 03, 2010 59.49 60.63 58.28 60.33 1,066,784 +1.86(+3.18%)
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.