Mercadolibre Inc (NQ: MELI )

1,258.71 USD -14.29 (-1.12%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 55.33 56.30 52.05 53.75 773,906 -3.08(-5.42%)
Sep 29, 2011 57.02 57.99 54.20 56.83 607,634 +0.58(+1.03%)
Sep 28, 2011 58.44 58.95 56.08 56.25 443,741 -2.46(-4.19%)
Sep 27, 2011 58.63 59.99 57.50 58.71 850,505 +2.01(+3.54%)
Sep 26, 2011 59.07 59.72 54.01 56.70 1,755,770 -2.28(-3.87%)
Sep 23, 2011 60.48 61.68 58.50 58.98 573,028 -1.70(-2.80%)
Sep 22, 2011 61.12 62.23 58.01 60.68 1,079,564 -3.42(-5.34%)
Sep 21, 2011 68.26 68.54 63.82 64.10 375,786 -4.17(-6.11%)
Sep 20, 2011 69.39 70.88 67.70 68.27 632,910 -0.28(-0.41%)
Sep 19, 2011 67.64 69.21 66.36 68.55 343,182 +0.17(+0.25%)
Sep 16, 2011 68.50 68.95 67.97 68.38 397,100 -0.65(-0.94%)
Sep 15, 2011 69.65 69.65 67.52 69.03 439,603 +0.32(+0.47%)
Sep 14, 2011 67.57 69.54 67.40 68.71 285,177 +1.31(+1.94%)
Sep 13, 2011 66.08 67.74 66.08 67.40 155,600 +1.43(+2.17%)
Sep 12, 2011 63.57 66.19 63.00 65.97 621,441 +0.21(+0.32%)
Sep 09, 2011 68.51 68.51 65.00 65.76 494,177 -3.67(-5.29%)
Sep 08, 2011 68.26 70.16 68.26 69.43 410,368 +0.29(+0.42%)
Sep 07, 2011 66.62 69.28 66.62 69.14 355,185 +3.35(+5.09%)
Sep 06, 2011 65.07 66.00 63.48 65.79 357,358 -2.01(-2.96%)
Sep 02, 2011 66.60 68.69 66.09 67.80 397,396 -0.43(-0.63%)
Sep 01, 2011 67.40 69.12 66.75 68.23 283,302 +0.85(+1.26%)
Aug 31, 2011 69.16 69.93 66.48 67.38 410,943 -1.39(-2.02%)
Aug 30, 2011 67.02 69.51 66.76 68.77 220,673 +1.24(+1.84%)
Aug 29, 2011 65.79 68.05 65.60 67.53 206,374 +2.62(+4.04%)
Aug 26, 2011 62.14 65.46 61.76 64.91 215,653 +2.16(+3.44%)
Aug 25, 2011 64.38 64.98 62.55 62.75 215,114 -1.49(-2.32%)
Aug 24, 2011 63.36 65.16 62.78 64.24 534,705 +0.65(+1.02%)
Aug 23, 2011 60.23 63.59 59.00 63.59 347,462 +3.44(+5.72%)
Aug 22, 2011 61.43 62.09 59.71 60.15 336,966 -0.05(-0.08%)
Aug 19, 2011 60.45 63.35 59.88 60.20 449,511 -2.01(-3.23%)
Aug 18, 2011 65.89 65.89 61.32 62.21 1,016,393 -6.43(-9.37%)
Aug 17, 2011 67.89 69.72 67.84 68.64 564,244 +0.79(+1.16%)
Aug 16, 2011 67.99 68.76 66.59 67.85 548,241 -1.29(-1.87%)
Aug 15, 2011 69.12 69.91 68.00 69.14 440,906 +0.64(+0.93%)
Aug 12, 2011 67.63 69.45 67.63 68.50 885,435 +2.31(+3.49%)
Aug 11, 2011 62.86 67.25 62.56 66.19 573,638 +3.66(+5.85%)
Aug 10, 2011 62.33 64.97 60.28 62.53 764,108 -0.69(-1.09%)
Aug 09, 2011 60.84 63.46 58.00 63.22 1,297,247 +4.91(+8.42%)
Aug 08, 2011 58.31 61.29 58.00 58.31 1,127,338 -3.93(-6.31%)
Aug 05, 2011 64.99 65.00 58.52 62.24 1,494,168 -1.82(-2.84%)
Aug 04, 2011 69.35 69.52 62.41 64.06 2,256,038 -8.23(-11.38%)
Aug 03, 2011 74.85 75.46 71.10 72.29 1,121,017 -2.03(-2.73%)
Aug 02, 2011 77.73 79.18 74.01 74.32 538,939 -4.53(-5.75%)
Aug 01, 2011 81.01 81.19 77.91 78.85 289,653 -0.57(-0.72%)
Jul 29, 2011 78.33 80.48 76.40 79.42 380,063 -0.04(-0.05%)
Jul 28, 2011 78.38 80.33 77.02 79.46 318,976 +1.03(+1.31%)
Jul 27, 2011 80.34 81.43 77.83 78.43 426,296 -2.44(-3.02%)
Jul 26, 2011 80.84 82.00 80.21 80.87 244,243 +0.52(+0.65%)
Jul 25, 2011 81.11 82.78 80.14 80.35 209,510 -1.69(-2.06%)
Jul 22, 2011 81.13 82.33 80.37 82.04 370,277 +1.69(+2.10%)
Jul 21, 2011 77.31 81.41 76.71 80.35 706,873 +3.62(+4.72%)
Jul 20, 2011 79.12 79.30 75.90 76.73 228,551 -1.73(-2.20%)
Jul 19, 2011 76.84 79.06 76.81 78.46 388,612 +2.46(+3.24%)
Jul 18, 2011 78.50 78.72 75.52 76.00 395,857 -2.98(-3.77%)
Jul 15, 2011 78.91 79.68 78.21 78.98 346,599 +1.34(+1.73%)
Jul 14, 2011 80.05 80.20 77.31 77.64 252,948 -1.67(-2.11%)
Jul 13, 2011 79.45 80.76 78.98 79.31 518,405 +0.79(+1.01%)
Jul 12, 2011 80.02 80.29 78.20 78.52 537,580 -1.96(-2.44%)
Jul 11, 2011 81.49 82.59 79.75 80.48 422,686 -2.56(-3.08%)
Jul 08, 2011 83.93 83.97 81.15 83.04 469,325 -2.02(-2.37%)
Jul 07, 2011 83.81 85.70 83.31 85.06 538,145 +2.20(+2.66%)
Jul 06, 2011 82.00 83.10 81.57 82.86 440,867 +0.64(+0.78%)
Jul 05, 2011 81.51 82.49 80.55 82.22 438,565 +0.67(+0.82%)
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.