Skip to main content

Mercadolibre Inc (NQ: MELI )

1,511.96 -10.69 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 80.09 81.43 80.06 80.66 642,110 +0.61(+0.76%)
Sep 27, 2012 79.02 80.28 77.80 80.05 435,757 +1.62(+2.07%)
Sep 26, 2012 79.41 79.76 77.72 78.43 504,069 -0.69(-0.87%)
Sep 25, 2012 80.93 81.15 78.92 79.12 524,703 -1.09(-1.36%)
Sep 24, 2012 80.11 81.47 79.66 80.21 573,987 -0.91(-1.12%)
Sep 21, 2012 82.40 84.10 80.54 81.12 1,073,349 -2.82(-3.36%)
Sep 20, 2012 85.74 85.74 83.01 83.94 469,490 -2.60(-3.00%)
Sep 19, 2012 85.85 87.25 85.53 86.53 398,209 +0.41(+0.48%)
Sep 18, 2012 85.56 86.75 85.56 86.12 384,455 -0.26(-0.31%)
Sep 17, 2012 87.80 87.80 85.24 86.39 411,802 -0.04(-0.05%)
Sep 14, 2012 82.38 87.60 82.36 86.42 1,049,738 +3.97(+4.82%)
Sep 13, 2012 80.98 82.77 79.82 82.45 459,381 +1.91(+2.37%)
Sep 12, 2012 81.06 81.26 79.96 80.54 256,585 +0.02(+0.02%)
Sep 11, 2012 80.72 80.99 79.90 80.52 323,615 -0.54(-0.67%)
Sep 10, 2012 80.72 81.77 80.20 81.06 498,397 +0.20(+0.25%)
Sep 07, 2012 80.15 81.42 79.41 80.86 298,912 +0.71(+0.89%)
Sep 06, 2012 79.45 80.99 78.50 80.15 413,211 +2.22(+2.84%)
Sep 05, 2012 78.31 79.62 77.83 77.93 340,543 -0.77(-0.98%)
Sep 04, 2012 77.70 79.12 77.09 78.71 392,273 +1.05(+1.36%)
Aug 31, 2012 77.82 78.79 76.63 77.65 590,724 +0.46(+0.59%)
Aug 30, 2012 77.01 77.86 76.47 77.19 297,572 +0.08(+0.10%)
Aug 29, 2012 77.66 77.95 76.63 77.12 415,369 -0.31(-0.40%)
Aug 27, 2012 79.13 79.62 77.06 77.43 626,144 -1.12(-1.43%)
Aug 24, 2012 78.70 79.68 78.01 78.55 595,744 +0.00(+0.00%)
Aug 23, 2012 80.42 80.98 78.54 78.55 491,609 -1.96(-2.44%)
Aug 22, 2012 81.61 81.61 80.38 80.51 512,674 -0.90(-1.10%)
Aug 21, 2012 83.85 84.14 81.15 81.41 390,149 -1.20(-1.45%)
Aug 20, 2012 82.82 83.83 81.69 82.61 749,608 -0.54(-0.65%)
Aug 17, 2012 85.41 85.85 82.92 83.15 604,364 -1.60(-1.89%)
Aug 16, 2012 82.77 85.75 82.26 84.75 698,377 +1.98(+2.39%)
Aug 15, 2012 82.79 83.70 82.22 82.77 511,722 -0.25(-0.31%)
Aug 14, 2012 84.51 84.58 82.59 83.02 427,848 -0.72(-0.86%)
Aug 13, 2012 83.46 84.65 83.00 83.74 305,580 +0.02(+0.02%)
Aug 10, 2012 83.56 84.89 82.77 83.72 946,400 +0.04(+0.05%)
Aug 09, 2012 84.06 85.10 83.04 83.68 683,325 -0.09(-0.10%)
Aug 08, 2012 86.61 86.84 83.19 83.77 984,935 -2.95(-3.40%)
Aug 07, 2012 84.78 88.71 84.45 86.72 1,084,029 +2.78(+3.31%)
Aug 06, 2012 80.84 85.41 80.76 83.94 1,310,120 +3.26(+4.04%)
Aug 03, 2012 76.91 82.83 75.24 80.68 3,123,130 +15.77(+24.29%)
Aug 02, 2012 63.89 65.71 62.94 64.91 911,924 +0.98(+1.53%)
Aug 01, 2012 65.36 66.02 62.62 63.93 1,138,878 -1.26(-1.93%)
Jul 31, 2012 68.10 68.71 65.02 65.19 927,720 -3.11(-4.56%)
Jul 30, 2012 68.37 70.26 66.14 68.30 2,155,304 -5.57(-7.54%)
Jul 27, 2012 71.89 75.30 71.63 73.88 582,547 +2.40(+3.36%)
Jul 26, 2012 69.77 71.91 69.48 71.48 495,304 +3.23(+4.73%)
Jul 25, 2012 68.52 68.90 67.81 68.25 497,564 -0.09(-0.13%)
Jul 24, 2012 69.99 70.02 68.18 68.33 467,932 -1.20(-1.73%)
Jul 23, 2012 69.86 70.67 68.31 69.53 308,763 -2.33(-3.25%)
Jul 20, 2012 71.08 72.02 69.52 71.87 370,924 +0.17(+0.23%)
Jul 19, 2012 71.12 72.59 70.53 71.70 309,066 +1.55(+2.21%)
Jul 18, 2012 68.41 71.22 68.35 70.15 606,350 +1.74(+2.54%)
Jul 17, 2012 69.89 70.35 66.50 68.41 737,799 -1.59(-2.27%)
Jul 16, 2012 73.11 73.11 69.58 70.00 351,720 -2.46(-3.39%)
Jul 13, 2012 70.71 72.69 70.60 72.46 239,552 +1.89(+2.68%)
Jul 12, 2012 70.37 71.21 68.36 70.57 377,213 -0.16(-0.22%)
Jul 11, 2012 70.90 72.00 69.38 70.72 460,665 -0.08(-0.11%)
Jul 10, 2012 73.92 74.22 70.62 70.80 429,598 -2.21(-3.03%)
Jul 09, 2012 75.31 75.31 71.53 73.02 706,999 -2.76(-3.64%)
Jul 06, 2012 77.08 77.54 75.14 75.78 460,745 -2.12(-2.72%)
Jul 05, 2012 78.68 78.79 76.67 77.90 510,508 -0.78(-0.99%)
Jul 03, 2012 77.71 78.71 77.12 78.68 227,386 +1.34(+1.73%)
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.