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 (%)
Apr 30, 2008 48.32 49.66 46.51 49.01 1,093,140 +0.69(+1.42%)
Apr 29, 2008 50.45 50.71 47.99 48.32 515,770 -2.06(-4.10%)
Apr 28, 2008 50.50 51.39 49.58 50.39 456,516 +0.10(+0.19%)
Apr 25, 2008 50.50 50.86 49.27 50.29 553,769 +0.09(+0.17%)
Apr 24, 2008 49.36 51.12 47.20 50.20 822,053 +0.40(+0.80%)
Apr 23, 2008 49.32 50.34 48.09 49.81 464,249 +0.85(+1.74%)
Apr 22, 2008 50.27 51.34 48.45 48.95 580,482 -1.28(-2.55%)
Apr 21, 2008 48.69 51.59 47.97 50.23 903,166 +1.54(+3.16%)
Apr 18, 2008 50.78 51.94 48.68 48.69 1,588,951 +0.22(+0.46%)
Apr 17, 2008 47.27 49.16 45.98 48.47 1,159,815 +1.01(+2.12%)
Apr 16, 2008 45.45 47.82 45.28 47.46 1,221,371 +3.04(+6.85%)
Apr 15, 2008 43.62 44.57 43.22 44.42 667,104 +1.11(+2.57%)
Apr 14, 2008 44.38 45.34 43.30 43.30 898,579 -1.74(-3.87%)
Apr 11, 2008 44.91 45.93 43.62 45.05 1,517,964 -0.63(-1.38%)
Apr 10, 2008 43.65 45.78 42.04 45.68 1,422,156 +1.93(+4.41%)
Apr 09, 2008 45.27 45.27 42.50 43.75 1,161,528 -0.20(-0.46%)
Apr 08, 2008 42.07 44.41 41.48 43.95 1,532,423 +1.61(+3.80%)
Apr 07, 2008 42.74 43.02 41.42 42.35 1,233,166 +0.47(+1.11%)
Apr 04, 2008 38.61 42.20 38.03 41.88 2,134,970 +3.47(+9.03%)
Apr 03, 2008 37.74 38.56 37.06 38.41 596,965 +0.42(+1.10%)
Apr 02, 2008 38.87 39.12 37.79 37.99 532,249 -1.56(-3.94%)
Apr 01, 2008 39.26 39.55 37.37 39.55 1,261,079 +1.03(+2.67%)
Mar 31, 2008 36.16 39.14 35.50 38.53 1,622,635 +2.64(+7.34%)
Mar 28, 2008 38.25 38.52 35.75 35.89 615,301 -1.79(-4.76%)
Mar 27, 2008 40.42 40.43 37.55 37.68 1,045,631 -2.58(-6.40%)
Mar 26, 2008 40.28 41.26 38.60 40.26 1,978,427 +1.07(+2.72%)
Mar 25, 2008 37.87 39.67 36.18 39.20 1,480,006 +1.89(+5.07%)
Mar 24, 2008 35.44 38.52 35.44 37.31 823,777 +2.08(+5.91%)
Mar 21, 2008 35.93 36.34 34.63 35.22 775,764 +0.00(+0.00%)
Mar 20, 2008 35.93 36.34 34.63 35.22 775,351 +0.00(+0.00%)
Mar 19, 2008 36.27 37.68 35.14 35.22 742,591 -0.85(-2.36%)
Mar 18, 2008 35.43 36.58 34.68 36.08 727,364 +2.02(+5.92%)
Mar 17, 2008 34.91 36.61 34.05 34.06 985,929 -2.99(-8.08%)
Mar 14, 2008 38.01 38.76 35.97 37.05 814,991 -0.35(-0.93%)
Mar 13, 2008 36.29 37.79 34.46 37.40 1,353,306 -0.22(-0.59%)
Mar 12, 2008 35.37 38.76 34.85 37.63 1,329,321 +2.27(+6.41%)
Mar 11, 2008 34.32 35.51 33.68 35.36 750,778 +2.46(+7.48%)
Mar 10, 2008 35.72 36.05 32.66 32.90 759,178 -2.52(-7.11%)
Mar 07, 2008 36.43 38.49 34.15 35.42 1,604,798 -2.61(-6.86%)
Mar 06, 2008 37.08 40.50 36.65 38.02 3,422,509 +2.05(+5.69%)
Mar 05, 2008 35.59 36.87 35.27 35.98 1,397,514 +1.22(+3.51%)
Mar 04, 2008 35.72 36.60 33.04 34.76 1,266,977 -1.67(-4.58%)
Mar 03, 2008 37.16 38.23 35.91 36.42 1,326,809 +1.40(+3.98%)
Feb 29, 2008 35.68 36.41 34.74 35.03 717,018 -1.19(-3.29%)
Feb 28, 2008 34.81 37.22 34.81 36.22 1,455,366 +0.73(+2.05%)
Feb 27, 2008 32.03 35.86 31.98 35.49 1,563,799 +3.15(+9.74%)
Feb 26, 2008 32.07 32.97 31.73 32.35 594,093 -0.44(-1.33%)
Feb 25, 2008 32.29 32.94 31.66 32.78 630,087 +0.42(+1.29%)
Feb 22, 2008 32.05 32.84 31.21 32.36 471,424 +0.24(+0.75%)
Feb 21, 2008 33.82 34.10 31.96 32.12 534,671 -1.39(-4.14%)
Feb 20, 2008 32.70 34.33 31.89 33.51 833,399 -0.05(-0.14%)
Feb 19, 2008 35.91 36.32 33.51 33.56 1,001,325 -1.12(-3.24%)
Feb 18, 2008 34.18 35.17 33.36 34.68 679,029 +0.00(+0.00%)
Feb 15, 2008 34.18 35.17 33.36 34.68 679,029 +0.39(+1.13%)
Feb 14, 2008 36.14 37.22 33.91 34.29 1,372,675 -1.32(-3.70%)
Feb 13, 2008 34.38 35.76 32.95 35.61 1,267,354 +2.07(+6.18%)
Feb 12, 2008 36.24 37.66 33.05 33.54 2,631,741 -1.49(-4.26%)
Feb 11, 2008 31.50 35.35 31.25 35.03 2,626,379 +4.29(+13.97%)
Feb 08, 2008 31.01 31.92 30.04 30.74 1,260,077 -0.01(-0.03%)
Feb 07, 2008 32.11 33.38 30.43 30.75 1,874,499 -2.15(-6.54%)
Feb 06, 2008 36.45 36.51 32.75 32.90 1,181,259 -2.24(-6.37%)
Feb 05, 2008 34.38 37.06 33.71 35.14 1,263,210 -0.22(-0.63%)
Feb 04, 2008 37.09 37.12 35.33 35.36 1,127,653 -0.96(-2.64%)
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.