Skip to main content

Mercadolibre Inc (NQ: MELI )

1,513.92 -8.73 (-0.57%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 86.29 86.29 84.64 85.26 498,043 +2.80(+3.40%)
Nov 29, 2011 81.71 83.75 81.17 82.46 327,211 +0.00(+0.00%)
Nov 28, 2011 79.71 83.15 79.71 82.46 589,726 +4.23(+5.41%)
Nov 25, 2011 78.33 79.65 77.79 78.23 254,457 -0.10(-0.12%)
Nov 23, 2011 81.00 81.00 77.84 78.33 748,818 -1.44(-1.80%)
Nov 22, 2011 79.60 80.91 78.58 79.77 622,499 +0.25(+0.32%)
Nov 21, 2011 79.30 79.89 77.79 79.52 1,070,335 -1.33(-1.65%)
Nov 18, 2011 84.24 84.56 80.47 80.85 404,601 -3.35(-3.98%)
Nov 17, 2011 83.08 84.67 82.02 84.20 721,641 +1.18(+1.42%)
Nov 16, 2011 82.65 84.45 81.86 83.03 601,385 +0.19(+0.23%)
Nov 15, 2011 84.01 84.01 81.59 82.83 544,381 -1.09(-1.30%)
Nov 14, 2011 82.69 85.05 82.69 83.92 716,955 +0.80(+0.96%)
Nov 11, 2011 83.62 84.18 82.77 83.12 390,975 +0.07(+0.08%)
Nov 10, 2011 83.62 84.23 81.12 83.06 359,192 +0.14(+0.16%)
Nov 09, 2011 82.44 84.84 82.24 82.92 465,320 -2.21(-2.59%)
Nov 08, 2011 86.04 87.50 84.38 85.13 573,331 -0.13(-0.15%)
Nov 07, 2011 85.45 86.26 83.77 85.25 857,949 +1.53(+1.82%)
Nov 04, 2011 79.73 84.72 79.60 83.73 993,452 +2.98(+3.70%)
Nov 03, 2011 74.49 83.21 74.49 80.74 5,246,499 +19.08(+30.94%)
Nov 02, 2011 62.52 64.08 60.39 61.67 1,094,178 +0.84(+1.37%)
Nov 01, 2011 60.99 61.26 59.57 60.83 674,133 -2.57(-4.05%)
Oct 31, 2011 64.97 64.97 62.57 63.40 704,953 -3.45(-5.16%)
Oct 28, 2011 67.29 67.66 66.22 66.85 425,886 -0.25(-0.38%)
Oct 27, 2011 66.42 67.30 65.16 67.10 810,781 +3.13(+4.89%)
Oct 26, 2011 64.36 65.36 62.23 63.97 481,020 +1.08(+1.72%)
Oct 25, 2011 64.82 65.24 62.80 62.89 351,197 -2.66(-4.06%)
Oct 24, 2011 62.92 66.24 62.92 65.55 386,191 +2.73(+4.35%)
Oct 21, 2011 60.38 65.98 60.38 62.82 1,040,376 +3.27(+5.49%)
Oct 20, 2011 59.30 59.70 56.43 59.56 678,586 +0.09(+0.15%)
Oct 19, 2011 59.55 61.59 58.84 59.47 525,147 +0.02(+0.03%)
Oct 18, 2011 59.57 59.73 57.62 59.45 531,573 +0.06(+0.10%)
Oct 17, 2011 59.64 60.09 58.55 59.39 311,098 -0.74(-1.23%)
Oct 14, 2011 60.29 60.90 59.47 60.13 342,799 +1.67(+2.86%)
Oct 13, 2011 57.09 58.64 56.43 58.46 333,752 +1.10(+1.92%)
Oct 12, 2011 59.18 59.18 57.28 57.36 490,100 -0.97(-1.67%)
Oct 11, 2011 57.27 59.13 56.52 58.33 442,074 +0.69(+1.20%)
Oct 10, 2011 56.45 58.45 56.31 57.64 416,988 +2.06(+3.71%)
Oct 07, 2011 55.59 56.61 54.24 55.58 646,279 +0.38(+0.69%)
Oct 06, 2011 54.53 55.66 54.21 55.20 344,808 +1.50(+2.79%)
Oct 05, 2011 51.55 54.11 49.98 53.70 699,535 +2.04(+3.95%)
Oct 04, 2011 47.78 51.72 47.61 51.66 997,084 +3.50(+7.27%)
Oct 03, 2011 51.49 51.49 46.96 48.16 959,980 -4.10(-7.85%)
Sep 30, 2011 53.80 54.74 50.61 52.26 795,927 -2.99(-5.42%)
Sep 29, 2011 55.44 56.39 52.70 55.26 624,924 +0.56(+1.03%)
Sep 28, 2011 56.82 57.32 54.53 54.69 456,367 -2.31(-4.06%)
Sep 27, 2011 56.93 58.25 55.83 57.01 875,899 +1.95(+3.54%)
Sep 26, 2011 57.36 57.99 52.44 55.06 1,808,194 -2.21(-3.87%)
Sep 23, 2011 58.73 59.89 56.80 57.27 590,137 -1.65(-2.80%)
Sep 22, 2011 59.35 60.43 56.33 58.92 1,111,798 -3.32(-5.34%)
Sep 21, 2011 66.28 66.55 61.97 62.24 387,006 -4.05(-6.11%)
Sep 20, 2011 67.38 68.83 65.74 66.29 651,807 -0.27(-0.41%)
Sep 19, 2011 65.68 67.21 64.44 66.56 353,428 +0.17(+0.25%)
Sep 16, 2011 66.51 66.95 66.00 66.40 408,956 -0.63(-0.94%)
Sep 15, 2011 67.63 67.63 65.56 67.03 452,728 +0.31(+0.47%)
Sep 14, 2011 65.61 67.52 65.45 66.72 293,691 +1.27(+1.94%)
Sep 13, 2011 64.16 65.78 64.16 65.45 160,245 +1.39(+2.17%)
Sep 12, 2011 61.73 64.27 61.17 64.06 639,996 +0.20(+0.32%)
Sep 09, 2011 66.52 66.52 63.12 63.85 508,932 -3.56(-5.29%)
Sep 08, 2011 66.28 68.13 66.28 67.42 422,620 +0.28(+0.42%)
Sep 07, 2011 64.69 67.27 64.69 67.14 365,790 +3.25(+5.09%)
Sep 06, 2011 63.18 64.09 61.64 63.88 368,028 -1.95(-2.96%)
Sep 02, 2011 64.67 66.70 64.17 65.83 409,261 -0.42(-0.63%)
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.