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 (%)
Mar 31, 2011 78.48 79.57 77.03 79.18 822,396 +0.95(+1.22%)
Mar 30, 2011 78.23 78.56 75.63 78.23 1,013,775 +1.95(+2.56%)
Mar 29, 2011 73.72 77.58 72.91 76.28 1,891,677 +2.62(+3.56%)
Mar 28, 2011 71.71 74.10 71.25 73.66 838,856 +2.15(+3.01%)
Mar 25, 2011 70.74 71.93 70.54 71.51 613,595 +0.79(+1.12%)
Mar 24, 2011 66.40 71.11 65.82 70.72 1,057,933 +4.82(+7.31%)
Mar 23, 2011 65.12 66.20 64.52 65.90 204,386 +0.72(+1.10%)
Mar 22, 2011 64.33 65.86 63.64 65.18 457,719 +0.82(+1.28%)
Mar 21, 2011 64.28 64.73 62.26 64.36 409,983 +1.40(+2.23%)
Mar 18, 2011 65.35 65.35 62.89 62.96 517,436 -1.29(-2.01%)
Mar 17, 2011 64.68 64.81 63.74 64.24 312,221 +0.30(+0.47%)
Mar 16, 2011 65.13 65.80 62.97 63.94 537,708 -1.36(-2.08%)
Mar 15, 2011 63.62 65.88 63.05 65.30 422,964 -0.17(-0.27%)
Mar 14, 2011 65.31 65.93 64.77 65.48 352,631 -0.18(-0.28%)
Mar 11, 2011 65.50 66.20 65.04 65.66 365,927 -0.50(-0.76%)
Mar 10, 2011 66.79 67.16 65.17 66.16 499,202 -1.21(-1.80%)
Mar 09, 2011 67.35 68.26 66.58 67.37 601,558 +0.02(+0.03%)
Mar 08, 2011 64.96 68.10 64.96 67.36 575,742 +0.93(+1.40%)
Mar 07, 2011 64.92 66.98 64.67 66.42 1,001,192 +1.49(+2.30%)
Mar 04, 2011 64.15 65.22 63.43 64.93 619,318 +0.60(+0.93%)
Mar 03, 2011 63.86 64.63 63.38 64.33 751,957 +0.99(+1.56%)
Mar 02, 2011 62.99 64.81 62.57 63.34 1,020,627 -0.10(-0.15%)
Mar 01, 2011 64.92 65.38 62.53 63.44 1,176,401 -0.30(-0.47%)
Feb 28, 2011 64.11 65.25 62.50 63.74 1,069,603 -0.46(-0.71%)
Feb 25, 2011 65.87 66.86 64.03 64.20 795,373 -0.82(-1.27%)
Feb 24, 2011 66.36 66.36 63.86 65.02 1,231,200 +0.05(+0.07%)
Feb 23, 2011 66.67 66.72 63.42 64.97 1,204,873 -1.74(-2.61%)
Feb 22, 2011 69.61 69.62 66.43 66.72 657,955 -3.83(-5.43%)
Feb 18, 2011 71.85 72.18 70.15 70.54 404,433 -1.14(-1.60%)
Feb 17, 2011 70.25 72.81 69.86 71.69 343,706 +1.09(+1.55%)
Feb 16, 2011 70.05 70.75 69.64 70.59 195,368 +0.75(+1.07%)
Feb 15, 2011 70.11 70.67 68.83 69.85 266,004 -0.63(-0.89%)
Feb 14, 2011 70.12 71.48 69.62 70.48 274,029 +0.60(+0.86%)
Feb 11, 2011 68.07 70.54 68.07 69.87 422,662 +1.64(+2.40%)
Feb 10, 2011 66.06 68.41 65.53 68.24 378,700 +1.59(+2.38%)
Feb 09, 2011 66.47 67.60 66.34 66.65 244,261 -0.31(-0.46%)
Feb 08, 2011 67.65 67.65 66.42 66.96 276,176 -0.83(-1.23%)
Feb 07, 2011 67.30 68.07 66.95 67.79 314,917 +0.43(+0.63%)
Feb 04, 2011 66.72 67.49 65.50 67.36 246,014 +0.85(+1.28%)
Feb 03, 2011 67.38 67.71 66.07 66.51 211,256 -1.01(-1.49%)
Feb 02, 2011 66.46 68.35 66.01 67.52 371,152 +0.89(+1.34%)
Feb 01, 2011 66.49 67.81 65.89 66.63 441,512 +0.95(+1.45%)
Jan 31, 2011 66.57 66.57 64.97 65.68 578,056 +0.62(+0.95%)
Jan 28, 2011 67.36 68.60 65.01 65.06 878,760 -2.90(-4.26%)
Jan 27, 2011 68.31 68.69 67.79 67.96 455,346 +0.20(+0.30%)
Jan 26, 2011 67.34 68.12 66.39 67.75 594,031 +0.44(+0.65%)
Jan 25, 2011 68.92 69.06 66.61 67.32 474,205 -1.81(-2.62%)
Jan 24, 2011 68.69 69.44 67.87 69.13 344,317 +0.36(+0.52%)
Jan 21, 2011 69.20 69.96 68.17 68.77 495,605 +0.03(+0.04%)
Jan 20, 2011 70.33 70.33 67.02 68.74 970,136 -2.14(-3.02%)
Jan 19, 2011 73.17 73.19 70.32 70.88 946,260 -2.01(-2.75%)
Jan 18, 2011 72.92 76.91 72.87 72.89 1,476,299 +0.02(+0.03%)
Jan 14, 2011 71.25 73.23 69.90 72.87 476,496 +1.79(+2.52%)
Jan 13, 2011 70.84 71.70 70.32 71.08 326,021 +0.06(+0.08%)
Jan 12, 2011 72.57 72.57 70.63 71.02 345,167 -0.88(-1.23%)
Jan 11, 2011 72.67 73.60 71.71 71.90 185,580 -0.12(-0.16%)
Jan 10, 2011 73.58 73.60 71.40 72.02 347,635 +0.46(+0.64%)
Jan 07, 2011 72.44 72.98 69.92 71.56 628,665 -0.67(-0.93%)
Jan 06, 2011 69.70 73.53 69.63 72.23 1,106,605 +2.35(+3.37%)
Jan 05, 2011 68.34 70.05 67.45 69.87 495,528 +1.42(+2.08%)
Jan 04, 2011 68.26 69.12 66.84 68.45 756,208 +0.51(+0.76%)
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.