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 (%)
Oct 30, 2009 35.93 36.02 33.93 34.68 521,751 -1.40(-3.87%)
Oct 29, 2009 34.69 36.50 34.69 36.08 423,810 +1.58(+4.58%)
Oct 28, 2009 36.34 36.90 33.73 34.50 1,270,567 -2.22(-6.04%)
Oct 27, 2009 38.98 39.08 35.98 36.72 950,077 -2.65(-6.72%)
Oct 26, 2009 39.73 39.73 38.19 39.36 337,075 +0.13(+0.32%)
Oct 23, 2009 39.59 40.15 39.01 39.23 557,641 +0.35(+0.90%)
Oct 22, 2009 38.60 39.05 38.01 38.89 483,716 +0.06(+0.15%)
Oct 21, 2009 39.26 39.90 38.63 38.83 527,931 -0.69(-1.74%)
Oct 20, 2009 39.39 40.68 39.05 39.52 842,714 -0.94(-2.32%)
Oct 19, 2009 40.51 40.93 40.06 40.46 408,038 -0.01(-0.02%)
Oct 16, 2009 40.32 40.70 40.04 40.47 293,709 -0.05(-0.12%)
Oct 15, 2009 40.41 40.92 39.84 40.51 386,349 -0.28(-0.69%)
Oct 14, 2009 40.70 41.13 40.46 40.79 746,989 +0.26(+0.65%)
Oct 13, 2009 40.16 40.65 39.34 40.53 558,942 +0.63(+1.58%)
Oct 12, 2009 40.46 41.10 39.49 39.90 534,200 -0.47(-1.15%)
Oct 09, 2009 39.29 40.45 39.29 40.37 467,282 +0.93(+2.36%)
Oct 08, 2009 39.66 40.41 39.39 39.44 501,201 -0.05(-0.12%)
Oct 07, 2009 39.49 39.72 38.94 39.49 480,313 -0.09(-0.22%)
Oct 06, 2009 38.46 39.65 38.40 39.57 760,312 +1.30(+3.39%)
Oct 05, 2009 36.49 38.37 36.29 38.28 722,076 +2.44(+6.81%)
Oct 02, 2009 35.25 36.50 34.98 35.83 730,852 -0.02(-0.05%)
Oct 01, 2009 36.92 37.15 35.79 35.85 903,887 -1.41(-3.80%)
Sep 30, 2009 37.93 38.27 36.41 37.27 389,045 -0.44(-1.16%)
Sep 29, 2009 37.66 38.64 37.48 37.70 336,988 -0.02(-0.05%)
Sep 28, 2009 37.29 38.23 36.83 37.72 535,868 +0.78(+2.12%)
Sep 25, 2009 37.27 37.29 36.54 36.94 454,182 -0.40(-1.06%)
Sep 24, 2009 37.31 37.60 35.00 37.34 1,715,631 +0.31(+0.84%)
Sep 23, 2009 36.82 37.58 36.58 37.03 475,359 +0.21(+0.58%)
Sep 22, 2009 36.34 37.00 35.88 36.81 545,048 +0.68(+1.88%)
Sep 21, 2009 35.61 36.34 34.84 36.13 463,806 +0.15(+0.40%)
Sep 18, 2009 36.15 36.58 35.85 35.99 761,661 +0.11(+0.30%)
Sep 17, 2009 35.82 36.43 35.22 35.88 1,024,065 +0.27(+0.76%)
Sep 16, 2009 31.98 35.68 31.98 35.61 3,280,768 +3.77(+11.84%)
Sep 15, 2009 32.17 32.54 31.74 31.84 627,206 -0.11(-0.33%)
Sep 14, 2009 32.81 32.81 31.64 31.95 602,487 -1.09(-3.29%)
Sep 11, 2009 33.57 33.57 32.95 33.03 252,921 -0.53(-1.59%)
Sep 10, 2009 32.97 33.63 32.95 33.57 706,382 +0.40(+1.20%)
Sep 09, 2009 32.72 33.61 32.59 33.17 558,533 +0.69(+2.12%)
Sep 08, 2009 32.22 33.56 32.22 32.48 602,790 +0.86(+2.73%)
Sep 04, 2009 30.57 31.71 30.28 31.62 632,704 +1.04(+3.39%)
Sep 03, 2009 30.36 30.97 29.95 30.58 417,740 +0.58(+1.94%)
Sep 02, 2009 29.26 30.18 29.07 30.00 384,798 +0.50(+1.71%)
Sep 01, 2009 30.21 31.86 29.28 29.50 648,018 -1.00(-3.27%)
Aug 31, 2009 29.42 30.64 28.68 30.49 472,702 +0.51(+1.71%)
Aug 28, 2009 30.37 30.88 29.59 29.98 211,274 +0.04(+0.13%)
Aug 27, 2009 30.63 30.73 29.36 29.94 414,503 -0.52(-1.72%)
Aug 26, 2009 31.61 31.73 30.39 30.47 461,868 -0.68(-2.18%)
Aug 25, 2009 31.32 31.63 30.81 31.14 590,823 +0.13(+0.41%)
Aug 24, 2009 30.69 31.80 30.43 31.02 379,318 +0.51(+1.68%)
Aug 21, 2009 30.03 30.51 29.69 30.50 598,471 +0.95(+3.21%)
Aug 20, 2009 29.98 29.98 29.05 29.55 526,324 +0.23(+0.79%)
Aug 19, 2009 28.97 29.92 28.62 29.32 660,986 -0.29(-0.98%)
Aug 18, 2009 29.48 30.20 28.85 29.61 571,070 +0.25(+0.86%)
Aug 17, 2009 29.42 30.04 27.99 29.36 1,051,399 -1.35(-4.39%)
Aug 14, 2009 31.83 31.98 30.41 30.71 533,187 -1.12(-3.53%)
Aug 13, 2009 32.29 32.66 31.19 31.83 765,031 -0.43(-1.32%)
Aug 12, 2009 31.79 33.02 31.49 32.26 356,184 +0.47(+1.46%)
Aug 11, 2009 32.96 33.62 31.52 31.79 545,823 -1.23(-3.73%)
Aug 10, 2009 32.98 33.95 32.70 33.02 480,184 +0.04(+0.12%)
Aug 07, 2009 32.95 33.42 32.24 32.98 1,019,867 +0.70(+2.16%)
Aug 06, 2009 30.27 34.74 29.66 32.29 2,149,290 +1.54(+5.01%)
Aug 05, 2009 29.77 31.00 29.07 30.75 980,720 +1.10(+3.69%)
Aug 04, 2009 29.78 30.23 29.19 29.65 378,544 -0.11(-0.36%)
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.