Mercadolibre Inc (NQ: MELI )

1,178.26 USD UNCHANGED
Streaming Delayed Price Updated: 4:12 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 20.20 21.21 18.85 20.35 1,221,230 +0.25(+1.24%)
Sep 29, 2008 21.83 21.84 17.05 20.10 1,246,445 -2.36(-10.51%)
Sep 26, 2008 22.91 22.91 21.50 22.46 894,585 -1.17(-4.95%)
Sep 25, 2008 24.75 25.00 23.38 23.63 778,526 -0.67(-2.76%)
Sep 24, 2008 25.01 25.51 24.22 24.30 418,756 -0.96(-3.80%)
Sep 23, 2008 26.51 26.87 24.46 25.26 658,354 -1.39(-5.22%)
Sep 22, 2008 30.38 30.38 26.61 26.65 586,356 -4.09(-13.31%)
Sep 19, 2008 30.10 30.79 28.12 30.74 1,549,956 +2.34(+8.24%)
Sep 18, 2008 23.44 28.40 22.37 28.40 1,624,203 +4.55(+19.08%)
Sep 17, 2008 25.27 25.85 22.76 23.85 1,354,629 -2.07(-7.99%)
Sep 16, 2008 24.45 26.00 24.44 25.92 1,006,877 +0.39(+1.53%)
Sep 15, 2008 25.44 26.80 24.52 25.53 802,515 -0.33(-1.28%)
Sep 12, 2008 24.51 26.10 24.10 25.86 967,043 +1.06(+4.27%)
Sep 11, 2008 25.60 25.81 23.55 24.80 1,023,199 -1.30(-4.98%)
Sep 10, 2008 26.59 26.98 26.01 26.10 515,176 -0.33(-1.25%)
Sep 09, 2008 28.55 28.68 26.28 26.43 538,776 -2.19(-7.65%)
Sep 08, 2008 29.88 30.30 27.22 28.62 415,510 -0.21(-0.73%)
Sep 05, 2008 26.57 29.20 26.31 28.83 641,891 +2.33(+8.79%)
Sep 04, 2008 28.66 28.66 26.00 26.50 737,159 -2.43(-8.40%)
Sep 03, 2008 29.64 29.78 28.33 28.93 359,677 -0.75(-2.53%)
Sep 02, 2008 31.41 31.43 29.40 29.68 346,539 -1.19(-3.85%)
Aug 29, 2008 30.79 31.00 29.91 30.87 299,258 -0.19(-0.61%)
Aug 28, 2008 30.06 31.28 30.06 31.06 482,770 +1.07(+3.57%)
Aug 27, 2008 29.21 30.41 29.21 29.99 347,304 +0.68(+2.32%)
Aug 26, 2008 29.81 30.22 28.93 29.31 512,781 -0.74(-2.46%)
Aug 25, 2008 30.11 30.41 29.56 30.05 387,026 +0.05(+0.17%)
Aug 22, 2008 30.23 31.19 29.95 30.00 634,627 -0.13(-0.43%)
Aug 21, 2008 30.78 30.78 29.75 30.13 630,602 -0.87(-2.81%)
Aug 20, 2008 31.97 32.50 30.37 31.00 616,496 -0.85(-2.67%)
Aug 19, 2008 32.01 32.19 31.13 31.85 573,324 -0.45(-1.39%)
Aug 18, 2008 34.71 34.75 31.98 32.30 500,840 -2.30(-6.65%)
Aug 15, 2008 35.12 35.12 33.71 34.60 337,096 -0.01(-0.03%)
Aug 14, 2008 34.45 35.12 33.95 34.61 565,598 -0.01(-0.03%)
Aug 13, 2008 34.41 35.28 32.49 34.62 1,321,634 -1.43(-3.97%)
Aug 12, 2008 35.87 37.95 35.55 36.05 573,648 -0.93(-2.51%)
Aug 11, 2008 37.50 38.54 36.45 36.98 976,124 +0.18(+0.49%)
Aug 08, 2008 35.57 37.50 35.11 36.80 412,387 +1.19(+3.34%)
Aug 07, 2008 35.00 35.98 33.85 35.61 440,464 +0.32(+0.91%)
Aug 06, 2008 33.54 36.34 33.38 35.29 594,197 +2.12(+6.39%)
Aug 05, 2008 33.12 34.97 32.63 33.17 633,771 +0.53(+1.62%)
Aug 04, 2008 35.68 35.68 32.60 32.64 626,985 -3.20(-8.93%)
Aug 01, 2008 35.32 36.69 34.59 35.84 415,418 -0.01(-0.03%)
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%)
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.