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 (%)
Dec 31, 2010 68.14 68.41 62.86 64.58 1,604,860 -3.43(-5.04%)
Dec 30, 2010 67.07 68.70 67.07 68.00 321,242 +0.35(+0.52%)
Dec 29, 2010 67.06 68.35 66.65 67.66 421,748 +0.86(+1.29%)
Dec 28, 2010 67.71 68.22 66.40 66.79 515,259 -0.64(-0.95%)
Dec 27, 2010 67.65 67.65 66.29 67.43 565,103 -0.26(-0.39%)
Dec 23, 2010 67.12 67.79 66.87 67.69 377,015 +0.59(+0.88%)
Dec 22, 2010 66.63 67.37 64.63 67.10 597,076 +0.25(+0.38%)
Dec 21, 2010 66.23 67.13 65.68 66.85 567,315 +0.96(+1.46%)
Dec 20, 2010 68.07 68.53 65.66 65.89 896,369 -1.99(-2.93%)
Dec 17, 2010 67.20 68.00 66.43 67.88 513,550 +1.06(+1.58%)
Dec 16, 2010 67.62 67.84 66.18 66.82 612,978 -0.70(-1.03%)
Dec 15, 2010 68.31 70.53 67.49 67.52 802,197 -1.12(-1.64%)
Dec 14, 2010 70.79 71.59 68.42 68.64 1,277,469 -1.59(-2.26%)
Dec 13, 2010 65.89 70.48 64.09 70.23 2,915,780 +4.24(+6.42%)
Dec 10, 2010 66.73 66.73 65.55 65.99 458,655 +0.63(+0.97%)
Dec 09, 2010 66.63 67.17 64.81 65.36 511,524 -0.95(-1.43%)
Dec 08, 2010 66.67 67.46 65.75 66.31 323,226 -0.36(-0.54%)
Dec 07, 2010 68.30 68.59 66.61 66.67 371,669 -0.97(-1.43%)
Dec 06, 2010 66.88 68.30 66.78 67.64 419,230 +0.43(+0.63%)
Dec 03, 2010 66.23 67.80 65.60 67.21 710,470 +0.67(+1.00%)
Dec 02, 2010 64.92 68.14 64.92 66.54 1,273,010 +1.93(+2.98%)
Dec 01, 2010 62.78 64.75 62.44 64.61 859,434 +2.97(+4.81%)
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%)
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.