Mercadolibre Inc (NQ: MELI )

1,129.75 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 34.61 37.90 34.00 37.03 2,217,925 +0.92(+2.55%)
Jan 30, 2008 40.80 41.00 35.96 36.11 3,318,420 -5.59(-13.41%)
Jan 29, 2008 44.46 44.79 41.25 41.70 1,913,527 -0.90(-2.11%)
Jan 28, 2008 43.45 46.68 40.55 42.60 4,776,532 -11.46(-21.20%)
Jan 25, 2008 59.95 61.75 53.00 54.06 1,870,176 -2.58(-4.56%)
Jan 24, 2008 51.97 57.74 51.11 56.64 1,986,879 +6.62(+13.23%)
Jan 23, 2008 45.97 50.74 44.50 50.02 1,318,873 +2.31(+4.84%)
Jan 22, 2008 40.39 49.47 40.16 47.71 1,375,785 +0.66(+1.40%)
Jan 21, 2008 48.46 49.07 45.20 47.05 2,181,183 +0.00(+0.00%)
Jan 18, 2008 48.46 49.07 45.20 47.05 2,180,683 +1.64(+3.61%)
Jan 17, 2008 54.40 55.49 43.42 45.41 2,725,771 -8.82(-16.26%)
Jan 16, 2008 57.28 59.25 50.98 54.23 2,382,601 -5.75(-9.59%)
Jan 15, 2008 63.91 66.00 59.80 59.98 834,914 -4.73(-7.31%)
Jan 14, 2008 64.59 65.00 62.66 64.71 742,542 +2.11(+3.37%)
Jan 11, 2008 63.43 67.50 61.02 62.60 1,446,095 -1.46(-2.28%)
Jan 10, 2008 59.64 65.98 58.68 64.06 1,507,029 +3.38(+5.57%)
Jan 09, 2008 60.07 61.36 56.58 60.68 1,573,605 -0.42(-0.69%)
Jan 08, 2008 62.50 65.49 60.50 61.10 1,183,199 -0.27(-0.44%)
Jan 07, 2008 66.16 66.77 58.46 61.37 1,853,232 -2.72(-4.24%)
Jan 04, 2008 66.48 67.85 63.17 64.09 1,356,131 -5.35(-7.70%)
Jan 03, 2008 72.79 72.82 68.81 69.44 1,224,760 -0.66(-0.94%)
Jan 02, 2008 75.98 76.81 68.00 70.10 2,083,008 -3.78(-5.12%)
Jan 01, 2008 78.00 78.98 72.70 73.88 1,296,894 +0.00(+0.00%)
Dec 31, 2007 78.00 78.98 72.70 73.88 1,296,354 -4.93(-6.26%)
Dec 28, 2007 80.73 80.74 77.07 78.81 2,393,345 +3.51(+4.66%)
Dec 27, 2007 72.65 81.17 72.00 75.30 4,763,831 +2.45(+3.36%)
Dec 26, 2007 60.84 72.96 60.45 72.85 2,040,329 +12.45(+20.61%)
Dec 24, 2007 60.70 61.77 59.17 60.40 366,072 +0.34(+0.57%)
Dec 21, 2007 61.81 62.00 59.26 60.06 610,367 -0.41(-0.68%)
Dec 20, 2007 60.99 61.88 58.62 60.47 655,359 +0.57(+0.95%)
Dec 19, 2007 59.25 60.43 57.96 59.90 722,060 +0.22(+0.37%)
Dec 18, 2007 61.95 62.39 56.36 59.68 1,600,401 -0.66(-1.09%)
Dec 17, 2007 66.66 66.66 58.40 60.34 2,901,747 -1.21(-1.97%)
Dec 14, 2007 59.50 65.46 57.52 61.55 6,180,985 +7.92(+14.77%)
Dec 13, 2007 50.61 54.73 49.98 53.63 352,927 +2.83(+5.57%)
Dec 12, 2007 48.88 53.92 48.63 50.80 649,686 +3.31(+6.97%)
Dec 11, 2007 49.68 50.00 47.03 47.49 657,457 -2.48(-4.96%)
Dec 10, 2007 44.10 50.49 44.00 49.97 857,123 +6.20(+14.16%)
Dec 07, 2007 44.30 44.91 43.35 43.77 109,551 -0.26(-0.59%)
Dec 06, 2007 44.24 44.50 43.26 44.03 259,662 -0.21(-0.47%)
Dec 05, 2007 44.85 45.60 43.57 44.24 254,458 +0.88(+2.03%)
Dec 04, 2007 45.62 45.62 42.81 43.36 337,879 -1.35(-3.02%)
Dec 03, 2007 44.11 45.84 44.04 44.71 525,945 +2.30(+5.42%)
Nov 30, 2007 43.50 43.77 42.25 42.41 191,763 -0.59(-1.37%)
Nov 29, 2007 43.50 44.00 42.15 43.00 96,860 -0.61(-1.40%)
Nov 28, 2007 41.25 43.61 40.61 43.61 277,379 +2.49(+6.06%)
Nov 27, 2007 41.72 42.30 41.00 41.12 156,441 -0.05(-0.12%)
Nov 26, 2007 42.58 43.11 41.00 41.17 126,721 -1.19(-2.81%)
Nov 23, 2007 40.26 42.52 40.01 42.36 118,914 +1.16(+2.82%)
Nov 21, 2007 42.60 43.00 40.34 41.20 111,136 -2.42(-5.55%)
Nov 20, 2007 45.15 46.11 43.00 43.62 226,246 -1.07(-2.39%)
Nov 19, 2007 46.03 47.05 44.02 44.69 249,402 -1.82(-3.91%)
Nov 16, 2007 46.54 47.20 43.71 46.51 379,835 +0.07(+0.15%)
Nov 15, 2007 43.33 47.70 42.33 46.44 618,791 +3.25(+7.52%)
Nov 14, 2007 45.00 46.86 41.50 43.19 442,707 +2.13(+5.19%)
Nov 13, 2007 36.02 41.60 35.35 41.06 329,745 +5.88(+16.71%)
Nov 12, 2007 36.65 38.00 32.67 35.18 310,233 -1.58(-4.30%)
Nov 09, 2007 37.77 37.77 34.39 36.76 287,682 -0.76(-2.03%)
Nov 08, 2007 40.00 40.00 36.18 37.52 346,550 -1.88(-4.77%)
Nov 07, 2007 44.34 44.84 37.34 39.40 462,679 -6.08(-13.37%)
Nov 06, 2007 43.50 45.80 43.20 45.48 138,135 +1.95(+4.48%)
Nov 05, 2007 43.20 44.94 42.28 43.53 138,459 -0.81(-1.83%)
Nov 02, 2007 42.03 45.00 40.50 44.34 246,004 +2.98(+7.21%)
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.