Mercadolibre Inc (NQ: MELI )

1,100.61 USD -0.14 (-0.01%)
Streaming Delayed Price Updated: 12:51 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 32.76 36.56 32.12 35.85 909,722 +2.60(+7.82%)
Jul 30, 2008 32.57 34.27 31.98 33.25 380,274 -0.14(-0.42%)
Jul 29, 2008 29.75 34.34 29.03 33.39 1,157,325 +2.30(+7.40%)
Jul 28, 2008 32.96 33.76 30.82 31.09 587,144 -1.91(-5.79%)
Jul 25, 2008 33.00 33.36 32.32 33.00 400,378 +0.09(+0.27%)
Jul 24, 2008 34.38 34.48 32.33 32.91 670,014 -1.04(-3.06%)
Jul 23, 2008 34.11 34.30 33.35 33.95 570,718 -0.35(-1.02%)
Jul 22, 2008 33.79 34.99 33.05 34.30 651,967 -0.14(-0.41%)
Jul 21, 2008 33.88 34.78 33.12 34.44 526,605 +0.72(+2.14%)
Jul 18, 2008 33.02 34.46 32.54 33.72 582,871 +0.42(+1.26%)
Jul 17, 2008 34.22 35.25 33.10 33.30 898,801 -0.85(-2.49%)
Jul 16, 2008 32.00 34.28 30.81 34.15 942,743 +2.40(+7.56%)
Jul 15, 2008 30.14 33.15 27.94 31.75 1,337,082 +1.21(+3.96%)
Jul 14, 2008 31.35 31.70 29.27 30.54 941,281 +0.39(+1.29%)
Jul 11, 2008 30.26 30.94 27.90 30.15 1,004,273 -0.81(-2.62%)
Jul 10, 2008 30.55 31.98 29.66 30.96 998,048 -0.27(-0.86%)
Jul 09, 2008 28.50 32.65 27.65 31.23 3,833,112 +4.44(+16.57%)
Jul 08, 2008 27.50 28.00 25.85 26.79 1,447,613 -0.68(-2.48%)
Jul 07, 2008 29.53 29.97 26.00 27.47 2,456,144 -2.05(-6.94%)
Jul 04, 2008 32.56 32.85 28.31 29.52 1,149,708 +0.00(+0.00%)
Jul 03, 2008 32.56 32.85 28.31 29.52 1,149,708 -3.43(-10.41%)
Jul 02, 2008 35.28 35.83 32.75 32.95 623,991 -2.07(-5.91%)
Jul 01, 2008 34.08 35.44 32.55 35.02 1,257,639 +0.53(+1.54%)
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%)
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.