Skip to main content

Mercadolibre Inc (NQ: MELI )

1,522.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 28.13 28.99 27.72 27.92 520,369 -0.45(-1.57%)
Jul 30, 2009 27.55 29.06 27.55 28.36 397,007 +1.12(+4.13%)
Jul 29, 2009 27.06 27.54 26.34 27.24 400,384 +0.02(+0.07%)
Jul 28, 2009 29.27 29.94 26.61 27.22 1,347,144 -2.30(-7.78%)
Jul 27, 2009 29.58 29.97 28.92 29.52 467,129 -0.05(-0.16%)
Jul 24, 2009 30.04 30.23 29.36 29.56 326,343 -0.75(-2.46%)
Jul 23, 2009 29.34 30.51 29.08 30.31 812,157 +1.03(+3.51%)
Jul 22, 2009 29.52 30.52 28.93 29.28 602,117 -0.33(-1.11%)
Jul 21, 2009 28.45 29.67 27.91 29.61 1,360,047 +1.45(+5.16%)
Jul 20, 2009 26.79 28.52 26.78 28.16 812,994 +1.61(+6.06%)
Jul 17, 2009 28.46 28.71 26.10 26.55 927,486 -1.79(-6.32%)
Jul 16, 2009 26.86 28.73 26.86 28.34 493,857 +0.68(+2.45%)
Jul 15, 2009 26.42 27.68 26.21 27.66 1,179,816 +1.75(+6.77%)
Jul 14, 2009 25.17 26.07 24.84 25.91 523,382 +0.79(+3.16%)
Jul 13, 2009 23.68 25.39 23.42 25.12 584,584 +1.29(+5.41%)
Jul 10, 2009 22.74 23.92 22.49 23.83 320,010 +0.84(+3.67%)
Jul 09, 2009 22.82 23.34 22.34 22.98 276,754 +0.48(+2.15%)
Jul 08, 2009 23.37 23.37 22.17 22.50 471,355 -0.82(-3.53%)
Jul 07, 2009 23.81 24.03 23.22 23.32 249,746 -0.47(-2.00%)
Jul 06, 2009 25.19 25.29 23.36 23.80 408,157 -1.54(-6.08%)
Jul 02, 2009 26.12 26.12 25.19 25.34 422,813 -0.48(-1.88%)
Jul 01, 2009 26.22 26.47 25.64 25.82 380,593 -0.22(-0.86%)
Jun 30, 2009 25.71 26.57 25.71 26.05 459,175 +0.34(+1.32%)
Jun 29, 2009 24.74 26.10 24.44 25.71 564,121 +0.96(+3.88%)
Jun 26, 2009 23.55 24.84 23.31 24.75 548,489 +0.97(+4.07%)
Jun 25, 2009 23.31 23.82 21.91 23.78 343,535 +1.48(+6.65%)
Jun 24, 2009 21.56 22.60 21.49 22.30 241,684 +0.91(+4.26%)
Jun 23, 2009 21.08 21.66 20.85 21.39 334,809 +0.21(+1.01%)
Jun 22, 2009 22.89 22.89 20.54 21.17 676,150 -1.97(-8.50%)
Jun 19, 2009 23.26 23.43 22.71 23.14 462,150 +0.23(+1.02%)
Jun 18, 2009 22.63 23.07 22.29 22.91 253,064 +0.31(+1.37%)
Jun 17, 2009 22.45 22.92 21.38 22.60 444,292 +0.08(+0.34%)
Jun 16, 2009 23.57 23.78 22.48 22.52 430,004 -0.78(-3.37%)
Jun 15, 2009 24.16 24.17 22.39 23.30 529,356 -1.05(-4.30%)
Jun 12, 2009 23.36 24.50 23.30 24.35 551,559 +0.27(+1.13%)
Jun 11, 2009 24.25 24.79 23.98 24.08 610,787 -0.13(-0.52%)
Jun 10, 2009 23.47 24.28 23.29 24.21 850,353 +1.00(+4.30%)
Jun 09, 2009 23.22 23.55 22.71 23.21 427,777 +0.23(+1.01%)
Jun 08, 2009 23.43 24.20 22.87 22.97 584,236 +0.09(+0.38%)
Jun 05, 2009 22.97 23.23 22.62 22.89 450,663 +0.11(+0.47%)
Jun 04, 2009 22.66 23.22 22.47 22.78 491,922 +0.40(+1.77%)
Jun 03, 2009 22.82 22.94 22.04 22.38 420,576 +0.13(+0.57%)
Jun 02, 2009 22.03 23.17 21.57 22.26 895,317 +0.22(+1.01%)
Jun 01, 2009 21.20 22.38 21.12 22.04 838,463 +1.07(+5.08%)
May 29, 2009 19.71 21.32 19.71 20.97 1,969,229 +1.25(+6.34%)
May 28, 2009 20.17 20.22 18.56 19.72 1,390,633 -0.15(-0.78%)
May 27, 2009 21.56 21.56 19.72 19.87 1,491,774 -1.94(-8.88%)
May 26, 2009 21.50 22.08 21.11 21.81 590,963 +0.10(+0.45%)
May 22, 2009 22.08 22.63 21.41 21.72 403,695 -0.13(-0.58%)
May 21, 2009 22.48 22.76 21.52 21.84 599,305 -0.94(-4.13%)
May 20, 2009 22.98 23.80 22.40 22.78 629,373 -0.03(-0.13%)
May 19, 2009 22.87 23.20 22.53 22.81 622,862 -0.27(-1.18%)
May 18, 2009 24.12 24.72 22.07 23.08 1,047,039 -0.83(-3.48%)
May 15, 2009 23.49 24.22 23.35 23.91 428,490 +0.40(+1.69%)
May 14, 2009 22.87 24.00 22.67 23.52 508,699 +0.69(+3.01%)
May 13, 2009 24.22 24.63 22.71 22.83 707,975 -1.98(-7.97%)
May 12, 2009 24.50 25.16 23.33 24.81 1,041,096 +1.31(+5.57%)
May 11, 2009 23.22 24.03 22.83 23.50 873,702 -0.04(-0.16%)
May 08, 2009 23.37 23.91 21.69 23.54 1,114,260 +0.69(+3.01%)
May 07, 2009 26.44 26.89 21.35 22.85 3,607,711 -5.19(-18.52%)
May 06, 2009 27.42 28.66 27.03 28.04 1,262,302 +1.02(+3.76%)
May 05, 2009 26.32 27.20 26.26 27.03 606,068 +0.40(+1.49%)
May 04, 2009 26.48 27.42 26.27 26.63 424,702 +0.06(+0.22%)
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.