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 (%)
Jan 30, 2009 13.58 14.09 12.91 12.99 402,748 -0.40(-2.97%)
Jan 29, 2009 13.89 14.99 13.09 13.39 726,081 -0.46(-3.29%)
Jan 28, 2009 13.61 14.05 13.14 13.85 334,334 +0.72(+5.46%)
Jan 27, 2009 13.32 13.47 12.94 13.13 223,559 +0.08(+0.59%)
Jan 26, 2009 12.46 13.40 12.33 13.05 288,610 +0.84(+6.90%)
Jan 23, 2009 11.79 12.69 11.71 12.21 263,449 +0.04(+0.32%)
Jan 22, 2009 12.40 13.15 11.68 12.17 702,312 -0.71(-5.49%)
Jan 21, 2009 12.58 13.07 11.34 12.88 1,293,537 +0.79(+6.58%)
Jan 20, 2009 14.71 14.71 11.82 12.08 1,217,400 -2.87(-19.18%)
Jan 16, 2009 14.60 15.08 14.19 14.95 338,289 +0.56(+3.91%)
Jan 15, 2009 14.92 15.22 14.00 14.39 412,343 +0.24(+1.71%)
Jan 14, 2009 14.83 14.92 13.68 14.15 321,920 -0.92(-6.11%)
Jan 13, 2009 14.97 15.41 14.92 15.07 233,390 +0.07(+0.45%)
Jan 12, 2009 15.78 15.91 14.87 15.00 302,636 -0.73(-4.62%)
Jan 09, 2009 16.47 16.52 15.62 15.73 283,519 -0.75(-4.53%)
Jan 08, 2009 16.43 16.48 15.90 16.47 298,710 -0.10(-0.58%)
Jan 07, 2009 17.60 17.84 16.25 16.57 450,885 -1.33(-7.42%)
Jan 06, 2009 18.53 18.98 17.21 17.90 682,700 -0.29(-1.60%)
Jan 05, 2009 16.76 19.30 16.47 18.19 820,505 +1.15(+6.77%)
Jan 02, 2009 15.92 17.30 15.21 17.04 415,276 +1.13(+7.13%)
Dec 31, 2008 15.26 16.28 15.15 15.90 598,100 +0.70(+4.59%)
Dec 30, 2008 13.77 15.25 13.28 15.20 501,379 +1.54(+11.28%)
Dec 29, 2008 13.58 13.80 13.49 13.66 259,327 +0.04(+0.28%)
Dec 26, 2008 13.61 14.03 13.50 13.62 101,663 +0.10(+0.72%)
Dec 24, 2008 13.66 13.79 13.45 13.53 94,908 -0.26(-1.90%)
Dec 23, 2008 13.32 14.16 12.96 13.79 399,956 +0.63(+4.79%)
Dec 22, 2008 14.99 15.32 12.68 13.16 666,559 -1.72(-11.59%)
Dec 19, 2008 14.45 15.17 14.23 14.88 879,987 +0.78(+5.57%)
Dec 18, 2008 14.39 15.26 13.76 14.10 567,197 -0.03(-0.21%)
Dec 17, 2008 14.28 14.66 13.50 14.13 889,928 -0.38(-2.61%)
Dec 16, 2008 14.93 15.35 14.09 14.51 744,955 -0.13(-0.86%)
Dec 15, 2008 16.72 17.20 14.45 14.63 583,729 -2.01(-12.06%)
Dec 12, 2008 14.54 16.64 14.29 16.64 517,243 +1.57(+10.42%)
Dec 11, 2008 14.97 16.33 14.79 15.07 549,885 -0.14(-0.89%)
Dec 10, 2008 14.15 15.95 14.15 15.20 527,130 +1.30(+9.34%)
Dec 09, 2008 14.54 15.26 13.46 13.91 764,493 -1.58(-10.20%)
Dec 08, 2008 11.72 15.61 11.64 15.48 952,147 +4.10(+36.00%)
Dec 05, 2008 10.56 11.39 10.17 11.39 326,102 +0.66(+6.14%)
Dec 04, 2008 11.08 11.74 10.54 10.73 354,781 -0.58(-5.14%)
Dec 03, 2008 10.54 11.47 10.02 11.31 422,066 +0.83(+7.96%)
Dec 02, 2008 10.24 11.09 10.09 10.47 562,750 +0.54(+5.46%)
Dec 01, 2008 11.63 11.79 9.903 9.932 611,734 -2.01(-16.80%)
Nov 28, 2008 11.57 11.94 11.24 11.94 130,472 +0.21(+1.82%)
Nov 26, 2008 10.03 11.73 9.845 11.72 379,015 +1.43(+13.94%)
Nov 25, 2008 10.23 10.85 9.845 10.29 533,163 +0.24(+2.41%)
Nov 24, 2008 8.779 10.09 8.614 10.05 514,852 +1.44(+16.78%)
Nov 21, 2008 8.207 8.799 7.665 8.605 1,189,668 +0.58(+7.25%)
Nov 20, 2008 8.721 8.876 7.810 8.023 589,425 -0.90(-10.10%)
Nov 19, 2008 9.777 10.07 8.876 8.924 473,874 -0.84(-8.63%)
Nov 18, 2008 9.952 10.14 9.419 9.768 508,896 -0.07(-0.69%)
Nov 17, 2008 9.952 10.51 9.700 9.835 570,359 -0.12(-1.17%)
Nov 14, 2008 10.56 10.56 9.642 9.952 701,613 -0.87(-8.06%)
Nov 13, 2008 10.18 11.12 9.060 10.82 1,190,049 +0.38(+3.62%)
Nov 12, 2008 11.10 12.76 10.35 10.45 1,671,872 +0.44(+4.36%)
Nov 11, 2008 10.86 11.43 9.816 10.01 834,186 -1.26(-11.18%)
Nov 10, 2008 12.21 12.21 10.78 11.27 384,562 -0.50(-4.28%)
Nov 07, 2008 12.26 12.57 11.44 11.77 470,852 -0.20(-1.70%)
Nov 06, 2008 13.38 13.64 11.89 11.98 680,219 -1.51(-11.21%)
Nov 05, 2008 14.39 14.39 13.43 13.49 616,671 -0.97(-6.70%)
Nov 04, 2008 12.72 14.54 12.72 14.46 701,435 +1.67(+13.03%)
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.