Mercadolibre Inc (NQ: MELI )

1,210.40 USD +32.14 (+2.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 85.00 85.00 83.07 83.97 600,935 +0.37(+0.44%)
Oct 26, 2012 84.62 83.60 83.60 83.60 513,800 -0.72(-0.85%)
Oct 25, 2012 85.80 86.46 83.80 84.32 199,136 -0.68(-0.80%)
Oct 24, 2012 86.81 86.96 84.52 85.00 251,550 -0.50(-0.58%)
Oct 23, 2012 85.26 86.02 84.27 85.50 264,177 +0.27(+0.32%)
Oct 19, 2012 87.27 88.23 84.76 85.23 451,994 -3.20(-3.62%)
Oct 18, 2012 90.54 90.71 86.70 88.43 997,442 -3.28(-3.58%)
Oct 17, 2012 90.47 92.67 89.75 91.71 716,952 +1.43(+1.58%)
Oct 16, 2012 87.23 90.53 87.21 90.28 620,167 +3.13(+3.59%)
Oct 15, 2012 86.00 87.28 84.92 87.15 254,114 +2.33(+2.75%)
Oct 12, 2012 85.83 86.03 84.33 84.82 168,656 -1.15(-1.34%)
Oct 11, 2012 87.19 87.24 84.47 85.97 288,154 -0.31(-0.36%)
Oct 10, 2012 85.73 86.75 84.92 86.28 475,783 +0.51(+0.59%)
Oct 09, 2012 86.26 88.09 85.61 85.77 576,433 -1.03(-1.19%)
Oct 08, 2012 87.19 88.08 86.05 86.80 821,521 -1.13(-1.29%)
Oct 05, 2012 88.00 89.08 87.71 87.93 718,209 -0.02(-0.02%)
Oct 04, 2012 86.95 88.09 86.43 87.95 512,027 +1.69(+1.96%)
Oct 03, 2012 86.15 86.37 85.02 86.26 513,629 +0.89(+1.04%)
Oct 02, 2012 85.20 86.39 84.96 85.37 570,768 +0.42(+0.49%)
Oct 01, 2012 84.30 85.56 82.50 84.95 909,484 +2.40(+2.91%)
Sep 28, 2012 81.97 83.34 81.93 82.55 627,397 +0.62(+0.76%)
Sep 27, 2012 80.87 82.16 79.62 81.93 425,772 +1.66(+2.07%)
Sep 26, 2012 81.27 81.63 79.54 80.27 492,519 -0.81(-1.00%)
Sep 25, 2012 82.94 83.17 80.88 81.08 511,991 -1.12(-1.36%)
Sep 24, 2012 82.10 83.49 81.64 82.20 560,081 -0.93(-1.12%)
Sep 21, 2012 84.45 86.19 82.54 83.13 1,047,344 -2.89(-3.36%)
Sep 20, 2012 87.87 87.87 85.07 86.02 458,116 -2.66(-3.00%)
Sep 19, 2012 87.98 89.42 87.65 88.68 388,562 +0.42(+0.48%)
Sep 18, 2012 87.68 88.90 87.68 88.26 375,141 -0.27(-0.30%)
Sep 17, 2012 89.98 89.98 87.36 88.53 401,825 -0.04(-0.05%)
Sep 14, 2012 84.43 89.78 84.40 88.57 1,024,305 +4.07(+4.82%)
Sep 13, 2012 82.99 84.83 81.80 84.50 448,251 +1.96(+2.37%)
Sep 12, 2012 83.07 83.28 81.95 82.54 250,369 +0.02(+0.02%)
Sep 11, 2012 82.72 83.00 81.88 82.52 315,775 -0.55(-0.67%)
Sep 10, 2012 82.72 83.80 82.19 83.07 486,322 +0.20(+0.25%)
Sep 07, 2012 82.14 83.44 81.38 82.87 291,670 +0.73(+0.89%)
Sep 06, 2012 81.42 83.00 80.45 82.14 403,200 +2.27(+2.84%)
Sep 05, 2012 80.25 81.60 79.76 79.87 332,293 -0.79(-0.98%)
Sep 04, 2012 79.63 81.08 79.00 80.66 382,769 +1.08(+1.36%)
Aug 31, 2012 79.75 80.75 78.53 79.58 576,412 +0.47(+0.59%)
Aug 30, 2012 78.92 79.79 78.37 79.11 290,363 +0.08(+0.10%)
Aug 29, 2012 79.59 79.89 78.53 79.03 405,306 -0.32(-0.40%)
Aug 27, 2012 81.09 81.60 78.97 79.35 610,974 -1.15(-1.43%)
Aug 24, 2012 80.65 81.66 79.95 80.50 581,311 +0.00(+0.00%)
Aug 23, 2012 82.42 82.99 80.49 80.50 479,699 -2.01(-2.44%)
Aug 22, 2012 83.64 83.64 82.38 82.51 500,253 -0.92(-1.10%)
Aug 21, 2012 85.93 86.23 83.16 83.43 380,697 -1.23(-1.45%)
Aug 20, 2012 84.88 85.91 83.72 84.66 731,447 -0.55(-0.65%)
Aug 17, 2012 87.53 87.98 84.98 85.21 589,722 -1.64(-1.89%)
Aug 16, 2012 84.83 87.88 84.30 86.85 681,457 +2.03(+2.39%)
Aug 15, 2012 84.85 85.78 84.26 84.82 499,324 -0.26(-0.31%)
Aug 14, 2012 86.61 86.68 84.64 85.08 417,482 -0.74(-0.86%)
Aug 13, 2012 85.53 86.75 85.06 85.82 298,177 +0.02(+0.02%)
Aug 10, 2012 85.63 87.00 84.82 85.80 923,471 +0.04(+0.05%)
Aug 09, 2012 86.15 87.21 85.10 85.76 666,770 -0.09(-0.10%)
Aug 08, 2012 88.76 89.00 85.26 85.85 961,072 -3.02(-3.40%)
Aug 07, 2012 86.88 90.91 86.55 88.87 1,057,765 +2.85(+3.31%)
Aug 06, 2012 82.85 87.53 82.77 86.02 1,278,378 +3.34(+4.04%)
Aug 03, 2012 78.82 84.89 77.11 82.68 3,047,462 +16.16(+24.29%)
Aug 02, 2012 65.48 67.34 64.50 66.52 889,830 +1.00(+1.53%)
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.