Mercadolibre Inc (NQ: MELI )

1,122.74 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 35.56 36.34 34.46 34.49 575,128 -1.41(-3.93%)
Jun 27, 2008 35.10 36.20 33.13 35.90 2,350,552 +0.68(+1.93%)
Jun 26, 2008 37.03 38.34 34.73 35.22 1,216,145 -3.58(-9.23%)
Jun 25, 2008 37.87 39.45 37.87 38.80 372,004 +0.94(+2.48%)
Jun 24, 2008 37.10 38.90 37.00 37.86 514,250 +0.41(+1.09%)
Jun 23, 2008 38.87 39.19 37.05 37.45 444,090 -1.30(-3.35%)
Jun 20, 2008 39.21 40.16 38.28 38.75 673,971 -1.89(-4.65%)
Jun 19, 2008 39.64 41.03 38.61 40.64 421,282 +0.96(+2.42%)
Jun 18, 2008 40.70 40.98 39.08 39.68 993,152 -1.46(-3.55%)
Jun 17, 2008 40.63 43.37 40.61 41.14 986,062 +1.19(+2.98%)
Jun 16, 2008 38.06 40.50 37.87 39.95 565,648 +1.67(+4.36%)
Jun 13, 2008 37.28 38.97 37.28 38.28 497,838 +1.17(+3.15%)
Jun 12, 2008 38.50 39.19 36.77 37.11 614,797 -0.75(-1.98%)
Jun 11, 2008 39.25 39.46 37.62 37.86 596,372 -0.89(-2.30%)
Jun 10, 2008 38.75 39.40 37.00 38.75 1,427,897 -1.66(-4.11%)
Jun 09, 2008 44.03 44.40 39.65 40.41 1,676,244 -4.09(-9.19%)
Jun 06, 2008 47.47 47.56 44.08 44.50 848,637 -3.38(-7.06%)
Jun 05, 2008 46.68 47.90 46.50 47.88 610,894 +1.60(+3.46%)
Jun 04, 2008 45.12 47.13 44.48 46.28 467,630 +0.81(+1.78%)
Jun 03, 2008 46.34 47.77 43.89 45.47 547,708 -0.86(-1.86%)
Jun 02, 2008 47.60 48.68 45.88 46.33 721,338 -0.62(-1.32%)
May 30, 2008 44.44 47.32 44.44 46.95 1,235,989 +2.17(+4.85%)
May 29, 2008 44.60 44.89 43.56 44.78 584,106 -0.12(-0.27%)
May 28, 2008 44.90 46.16 43.56 44.90 843,859 +1.45(+3.34%)
May 27, 2008 45.35 45.35 42.80 43.45 731,263 -1.84(-4.06%)
May 26, 2008 44.00 46.35 40.41 45.29 2,973,954 +0.00(+0.00%)
May 23, 2008 44.00 46.35 40.41 45.29 2,973,854 +0.66(+1.48%)
May 22, 2008 50.33 51.79 44.25 44.63 2,082,476 -5.79(-11.48%)
May 21, 2008 53.00 53.50 48.75 50.42 1,475,737 -3.14(-5.86%)
May 20, 2008 52.18 53.72 51.50 53.56 653,038 +0.17(+0.32%)
May 19, 2008 54.59 55.50 52.88 53.39 1,018,757 -1.31(-2.39%)
May 16, 2008 55.00 55.20 53.75 54.70 827,388 +0.21(+0.39%)
May 15, 2008 54.65 55.44 54.03 54.49 815,968 +0.60(+1.11%)
May 14, 2008 50.90 55.98 50.68 53.89 3,763,647 -1.97(-3.53%)
May 13, 2008 52.59 56.56 52.59 55.86 2,490,819 +3.60(+6.89%)
May 12, 2008 53.80 53.99 50.11 52.26 1,474,036 -1.76(-3.26%)
May 09, 2008 54.64 55.98 53.65 54.02 1,059,560 -0.98(-1.78%)
May 08, 2008 56.36 57.71 54.27 55.00 1,597,557 -1.05(-1.87%)
May 07, 2008 55.56 57.56 54.00 56.05 1,631,512 +1.30(+2.37%)
May 06, 2008 56.20 57.25 53.00 54.75 1,472,807 -1.25(-2.23%)
May 05, 2008 50.74 56.78 50.23 56.00 2,908,077 +6.01(+12.02%)
May 02, 2008 51.50 52.00 49.80 49.99 553,847 -0.26(-0.52%)
May 01, 2008 50.45 51.40 49.37 50.25 742,859 -0.33(-0.65%)
Apr 30, 2008 49.87 51.25 48.00 50.58 1,059,250 +0.71(+1.42%)
Apr 29, 2008 52.06 52.33 49.53 49.87 499,780 -2.13(-4.10%)
Apr 28, 2008 52.12 53.03 51.17 52.00 442,363 +0.10(+0.19%)
Apr 25, 2008 52.12 52.49 50.85 51.90 536,601 +0.09(+0.17%)
Apr 24, 2008 50.94 52.76 48.71 51.81 796,568 +0.41(+0.80%)
Apr 23, 2008 50.90 51.95 49.63 51.40 449,857 +0.88(+1.74%)
Apr 22, 2008 51.88 52.98 50.00 50.52 562,486 -1.32(-2.55%)
Apr 21, 2008 50.25 53.24 49.50 51.84 875,166 +1.59(+3.16%)
Apr 18, 2008 52.40 53.60 50.24 50.25 1,539,690 +0.23(+0.46%)
Apr 17, 2008 48.78 50.73 47.45 50.02 1,123,858 +1.04(+2.12%)
Apr 16, 2008 46.90 49.35 46.73 48.98 1,183,506 +3.14(+6.85%)
Apr 15, 2008 45.02 46.00 44.60 45.84 646,423 +1.15(+2.57%)
Apr 14, 2008 45.80 46.79 44.69 44.69 870,721 -1.80(-3.87%)
Apr 11, 2008 46.35 47.40 45.02 46.49 1,470,904 -0.65(-1.38%)
Apr 10, 2008 45.05 47.24 43.39 47.14 1,378,066 +1.99(+4.41%)
Apr 09, 2008 46.72 46.72 43.86 45.15 1,125,518 -0.21(-0.46%)
Apr 08, 2008 43.42 45.83 42.81 45.36 1,484,915 +1.66(+3.80%)
Apr 07, 2008 44.11 44.40 42.75 43.70 1,194,935 +0.48(+1.11%)
Apr 04, 2008 39.85 43.55 39.25 43.22 2,068,781 +3.58(+9.03%)
Apr 03, 2008 38.95 39.79 38.25 39.64 578,458 +0.43(+1.10%)
Apr 02, 2008 40.11 40.37 39.00 39.21 515,748 -1.61(-3.94%)
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.