Skip to main content

Mercadolibre Inc (NQ: MELI )

1,514.87 -7.78 (-0.51%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 84.28 85.03 82.85 83.33 388,852 -0.28(-0.34%)
May 23, 2011 84.36 85.06 83.02 83.62 389,391 -1.93(-2.26%)
May 20, 2011 86.00 86.99 85.37 85.55 371,192 -0.76(-0.88%)
May 19, 2011 85.73 87.22 85.40 86.30 954,430 +0.94(+1.10%)
May 18, 2011 83.90 85.86 83.83 85.36 1,001,079 +1.53(+1.83%)
May 17, 2011 81.60 84.45 81.23 83.83 411,699 +1.63(+1.98%)
May 16, 2011 82.67 83.96 81.27 82.20 461,897 -0.82(-0.99%)
May 13, 2011 84.52 85.12 82.80 83.02 388,166 -1.25(-1.48%)
May 12, 2011 84.47 85.49 83.15 84.28 424,767 -0.71(-0.83%)
May 11, 2011 86.14 86.14 83.96 84.98 419,161 -0.86(-1.01%)
May 10, 2011 86.66 87.10 85.50 85.85 607,214 -0.22(-0.26%)
May 09, 2011 86.48 86.75 85.32 86.07 474,056 +0.02(+0.02%)
May 06, 2011 88.00 88.00 84.84 86.05 645,120 -0.18(-0.21%)
May 05, 2011 81.10 88.20 79.63 86.23 1,603,643 +3.04(+3.65%)
May 04, 2011 84.02 85.34 81.97 83.20 1,272,285 -0.96(-1.14%)
May 03, 2011 89.28 89.28 83.53 84.16 774,730 -5.28(-5.90%)
May 02, 2011 89.28 89.76 87.17 89.44 514,032 +0.78(+0.88%)
Apr 29, 2011 88.80 89.35 88.30 88.66 334,515 +0.16(+0.18%)
Apr 28, 2011 88.24 89.95 87.37 88.50 658,851 +0.43(+0.48%)
Apr 27, 2011 86.64 88.74 85.18 88.08 517,110 +0.96(+1.10%)
Apr 26, 2011 87.78 88.46 86.28 87.12 342,910 -0.12(-0.13%)
Apr 25, 2011 87.85 88.02 85.89 87.23 557,767 -0.01(-0.01%)
Apr 21, 2011 86.77 87.62 84.93 87.24 535,202 +0.70(+0.81%)
Apr 20, 2011 89.18 89.72 85.91 86.55 902,577 -1.29(-1.47%)
Apr 19, 2011 84.89 88.00 84.89 87.84 1,302,655 +3.06(+3.60%)
Apr 18, 2011 82.83 86.33 81.98 84.78 823,072 +1.20(+1.44%)
Apr 15, 2011 82.92 83.67 81.98 83.58 540,475 +0.90(+1.09%)
Apr 14, 2011 82.00 83.96 81.58 82.67 660,187 -0.11(-0.13%)
Apr 13, 2011 80.69 84.04 80.66 82.78 1,159,947 +2.54(+3.17%)
Apr 12, 2011 82.43 82.94 79.84 80.24 552,830 -2.70(-3.25%)
Apr 11, 2011 82.97 83.86 82.00 82.94 376,194 +0.11(+0.13%)
Apr 08, 2011 82.73 84.20 82.17 82.83 469,090 +0.80(+0.97%)
Apr 07, 2011 81.70 82.68 80.59 82.03 478,395 +0.81(+1.00%)
Apr 06, 2011 84.20 84.33 78.86 81.22 868,007 -1.81(-2.18%)
Apr 05, 2011 81.84 83.50 80.90 83.03 1,053,569 +0.25(+0.30%)
Apr 04, 2011 81.40 84.76 81.13 82.78 1,530,800 +2.32(+2.88%)
Apr 01, 2011 79.34 81.77 78.31 80.46 920,150 +1.28(+1.62%)
Mar 31, 2011 78.48 79.57 77.03 79.18 822,396 +0.95(+1.22%)
Mar 30, 2011 78.23 78.56 75.63 78.23 1,013,775 +1.95(+2.56%)
Mar 29, 2011 73.72 77.58 72.91 76.28 1,891,677 +2.62(+3.56%)
Mar 28, 2011 71.71 74.10 71.25 73.66 838,856 +2.15(+3.01%)
Mar 25, 2011 70.74 71.93 70.54 71.51 613,595 +0.79(+1.12%)
Mar 24, 2011 66.40 71.11 65.82 70.72 1,057,933 +4.82(+7.31%)
Mar 23, 2011 65.12 66.20 64.52 65.90 204,386 +0.72(+1.10%)
Mar 22, 2011 64.33 65.86 63.64 65.18 457,719 +0.82(+1.28%)
Mar 21, 2011 64.28 64.73 62.26 64.36 409,983 +1.40(+2.23%)
Mar 18, 2011 65.35 65.35 62.89 62.96 517,436 -1.29(-2.01%)
Mar 17, 2011 64.68 64.81 63.74 64.24 312,221 +0.30(+0.47%)
Mar 16, 2011 65.13 65.80 62.97 63.94 537,708 -1.36(-2.08%)
Mar 15, 2011 63.62 65.88 63.05 65.30 422,964 -0.17(-0.27%)
Mar 14, 2011 65.31 65.93 64.77 65.48 352,631 -0.18(-0.28%)
Mar 11, 2011 65.50 66.20 65.04 65.66 365,927 -0.50(-0.76%)
Mar 10, 2011 66.79 67.16 65.17 66.16 499,202 -1.21(-1.80%)
Mar 09, 2011 67.35 68.26 66.58 67.37 601,558 +0.02(+0.03%)
Mar 08, 2011 64.96 68.10 64.96 67.36 575,742 +0.93(+1.40%)
Mar 07, 2011 64.92 66.98 64.67 66.42 1,001,192 +1.49(+2.30%)
Mar 04, 2011 64.15 65.22 63.43 64.93 619,318 +0.60(+0.93%)
Mar 03, 2011 63.86 64.63 63.38 64.33 751,957 +0.99(+1.56%)
Mar 02, 2011 62.99 64.81 62.57 63.34 1,020,627 -0.10(-0.15%)
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.