Skip to main content

Mercadolibre Inc (NQ: MELI )

811.44 +28.00 (+3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 51.72 52.12 50.42 50.42 385,789 -1.14(-2.21%)
Apr 29, 2010 51.16 52.00 51.08 51.56 491,812 +0.83(+1.64%)
Apr 28, 2010 51.66 52.25 49.88 50.73 512,939 -0.72(-1.40%)
Apr 27, 2010 53.58 53.61 51.26 51.45 440,808 -2.22(-4.14%)
Apr 26, 2010 53.81 54.88 53.59 53.67 381,195 -0.05(-0.09%)
Apr 23, 2010 52.04 53.76 52.04 53.72 616,695 +1.85(+3.57%)
Apr 22, 2010 50.76 51.97 49.68 51.87 647,840 +0.69(+1.35%)
Apr 21, 2010 51.53 52.35 50.12 51.18 674,922 +1.04(+2.07%)
Apr 20, 2010 49.64 50.54 49.39 50.14 344,078 +0.89(+1.81%)
Apr 19, 2010 50.77 51.29 48.98 49.25 727,926 -1.56(-3.07%)
Apr 16, 2010 51.53 51.80 50.30 50.81 696,169 -1.00(-1.93%)
Apr 15, 2010 51.64 52.13 51.48 51.81 547,491 +0.22(+0.43%)
Apr 14, 2010 51.49 52.08 51.07 51.59 636,067 +0.59(+1.16%)
Apr 13, 2010 51.73 51.87 50.75 51.00 803,747 -0.47(-0.91%)
Apr 12, 2010 49.00 51.75 48.74 51.47 2,266,178 +2.56(+5.23%)
Apr 09, 2010 47.83 48.99 47.32 48.91 529,239 +0.97(+2.02%)
Apr 08, 2010 47.30 48.40 46.30 47.94 538,195 -0.14(-0.29%)
Apr 07, 2010 49.66 49.78 47.67 48.08 375,419 -1.89(-3.78%)
Apr 06, 2010 49.19 50.40 48.56 49.97 269,075 +0.59(+1.19%)
Apr 05, 2010 49.74 50.00 48.74 49.38 357,961 +0.08(+0.16%)
Apr 01, 2010 48.64 49.30 49.30 49.30 554,100 +1.09(+2.26%)
Mar 31, 2010 47.87 48.75 47.50 48.21 319,102 +0.28(+0.58%)
Mar 30, 2010 48.10 48.67 47.67 47.93 227,694 +0.04(+0.08%)
Mar 29, 2010 46.97 48.45 46.96 47.89 389,580 +1.14(+2.44%)
Mar 26, 2010 46.52 47.00 45.84 46.75 428,505 +0.24(+0.52%)
Mar 25, 2010 47.28 47.85 46.46 46.51 381,779 -0.21(-0.45%)
Mar 24, 2010 47.00 48.13 46.66 46.72 229,712 -0.38(-0.81%)
Mar 23, 2010 46.86 47.30 46.51 47.10 227,854 +0.23(+0.49%)
Mar 22, 2010 46.01 46.99 44.66 46.87 443,628 +0.61(+1.32%)
Mar 19, 2010 47.38 47.64 46.15 46.26 405,699 -0.99(-2.10%)
Mar 18, 2010 47.52 47.68 46.80 47.25 181,682 -0.08(-0.17%)
Mar 17, 2010 46.37 48.02 46.25 47.33 315,882 +1.00(+2.16%)
Mar 16, 2010 46.52 46.94 45.60 46.33 549,068 -0.14(-0.30%)
Mar 15, 2010 46.26 48.50 46.04 46.47 676,954 -2.18(-4.48%)
Mar 12, 2010 47.65 48.81 47.29 48.65 632,960 +1.42(+3.01%)
Mar 11, 2010 46.60 47.27 45.62 47.23 540,911 +0.51(+1.09%)
Mar 10, 2010 46.69 47.50 46.63 46.72 444,616 +0.28(+0.60%)
Mar 09, 2010 45.41 46.75 45.02 46.44 630,620 +1.00(+2.20%)
Mar 08, 2010 44.86 45.85 44.50 45.44 414,785 +0.79(+1.77%)
Mar 05, 2010 43.75 44.84 43.52 44.65 557,816 +1.26(+2.90%)
Mar 04, 2010 43.06 43.43 42.35 43.39 403,118 +0.33(+0.77%)
Mar 03, 2010 42.42 43.79 42.40 43.06 480,206 +0.61(+1.44%)
Mar 02, 2010 42.85 43.56 42.16 42.45 646,791 -0.29(-0.68%)
Mar 01, 2010 41.55 42.87 41.29 42.74 582,302 +1.60(+3.89%)
Feb 26, 2010 40.10 41.57 39.70 41.14 554,669 +1.10(+2.75%)
Feb 25, 2010 38.90 40.13 38.50 40.04 572,757 +0.34(+0.86%)
Feb 24, 2010 38.32 39.76 38.01 39.70 941,790 +1.65(+4.34%)
Feb 23, 2010 36.90 39.08 36.75 38.05 2,687,459 -2.88(-7.04%)
Feb 22, 2010 42.14 42.40 40.75 40.93 1,304,780 -0.81(-1.94%)
Feb 19, 2010 41.59 42.16 40.76 41.74 689,854 +0.15(+0.36%)
Feb 18, 2010 40.18 41.67 39.75 41.59 622,258 +1.37(+3.41%)
Feb 17, 2010 39.91 40.30 39.19 40.22 731,153 +0.57(+1.44%)
Feb 16, 2010 39.11 39.65 38.82 39.65 515,707 +0.97(+2.51%)
Feb 12, 2010 37.58 38.68 38.68 38.68 538,600 +0.64(+1.68%)
Feb 11, 2010 36.44 38.13 36.27 38.04 643,048 +1.65(+4.53%)
Feb 10, 2010 36.81 37.25 36.03 36.39 366,815 -0.53(-1.44%)
Feb 09, 2010 36.84 37.57 36.12 36.92 601,729 +0.55(+1.51%)
Feb 08, 2010 36.50 37.61 36.09 36.37 548,038 -0.05(-0.14%)
Feb 05, 2010 36.68 37.47 35.50 36.42 1,088,966 -0.02(-0.05%)
Feb 04, 2010 40.27 40.27 36.44 36.44 1,618,516 -4.22(-10.38%)
Feb 03, 2010 39.21 40.71 38.80 40.66 1,273,798 +1.31(+3.33%)
Feb 02, 2010 38.63 39.46 37.81 39.35 661,274 +0.86(+2.23%)
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.