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 (%)
Jun 29, 2012 72.20 74.32 71.24 73.96 360,208 +4.33(+6.22%)
Jun 28, 2012 71.28 71.79 69.10 69.63 475,112 -1.85(-2.59%)
Jun 27, 2012 71.71 72.66 71.33 71.48 424,605 -0.32(-0.45%)
Jun 26, 2012 68.27 72.55 68.22 71.81 831,339 +3.78(+5.56%)
Jun 25, 2012 67.32 68.59 66.87 68.03 399,106 -0.75(-1.09%)
Jun 22, 2012 68.13 69.17 67.41 68.78 260,352 +1.07(+1.58%)
Jun 21, 2012 69.09 69.59 67.01 67.71 494,497 -1.15(-1.67%)
Jun 20, 2012 68.65 70.01 67.97 68.86 345,275 +0.54(+0.78%)
Jun 19, 2012 68.04 69.36 67.72 68.32 376,900 +0.63(+0.94%)
Jun 18, 2012 66.83 67.95 65.59 67.69 380,292 +0.97(+1.46%)
Jun 15, 2012 65.91 67.19 65.68 66.71 253,102 +0.86(+1.30%)
Jun 14, 2012 65.28 66.22 63.89 65.85 563,862 +0.84(+1.29%)
Jun 13, 2012 65.89 68.19 64.11 65.02 742,145 -1.60(-2.40%)
Jun 12, 2012 68.49 69.40 65.38 66.61 695,443 -1.42(-2.09%)
Jun 11, 2012 69.97 70.59 67.87 68.04 324,642 -1.65(-2.36%)
Jun 08, 2012 69.66 70.51 68.44 69.68 463,839 -0.37(-0.53%)
Jun 07, 2012 72.71 73.62 69.85 70.05 405,991 -1.19(-1.67%)
Jun 06, 2012 70.29 72.20 70.27 71.24 375,094 +1.27(+1.81%)
Jun 05, 2012 65.36 70.22 64.70 69.98 768,217 +4.49(+6.86%)
Jun 04, 2012 65.02 67.00 64.55 65.48 688,655 -0.94(-1.41%)
Jun 01, 2012 66.30 67.42 64.12 66.42 1,396,400 -2.02(-2.95%)
May 31, 2012 71.17 71.25 67.18 68.44 1,605,951 -3.47(-4.82%)
May 30, 2012 71.09 72.06 69.81 71.91 599,945 -0.32(-0.45%)
May 29, 2012 74.93 74.93 71.55 72.23 799,163 -0.58(-0.80%)
May 25, 2012 72.32 73.34 71.38 72.81 419,290 +0.00(+0.00%)
May 24, 2012 75.37 75.37 71.87 72.81 518,141 -1.85(-2.48%)
May 23, 2012 73.98 74.83 71.91 74.66 802,815 +0.26(+0.35%)
May 22, 2012 72.97 75.21 72.89 74.40 860,710 +0.55(+0.74%)
May 21, 2012 71.37 74.22 70.27 73.85 613,379 +3.05(+4.31%)
May 18, 2012 71.00 73.09 70.16 70.80 729,462 +0.04(+0.06%)
May 17, 2012 74.23 74.52 70.69 70.77 876,731 -3.32(-4.48%)
May 16, 2012 72.59 75.21 72.55 74.09 952,505 +1.63(+2.25%)
May 15, 2012 72.33 74.20 72.19 72.46 549,096 +0.21(+0.30%)
May 14, 2012 73.21 74.83 72.14 72.25 826,292 -2.10(-2.83%)
May 11, 2012 74.42 76.20 73.71 74.35 601,619 -0.96(-1.28%)
May 10, 2012 76.01 76.87 74.15 75.32 940,793 +0.21(+0.29%)
May 09, 2012 76.97 79.88 73.86 75.10 4,856,228 -10.63(-12.40%)
May 08, 2012 86.13 86.84 84.17 85.73 1,541,445 -1.60(-1.83%)
May 07, 2012 85.70 88.02 83.79 87.33 993,916 -3.15(-3.48%)
May 04, 2012 91.30 91.56 89.40 90.48 697,500 -1.13(-1.23%)
May 03, 2012 95.87 96.22 91.52 91.61 574,949 -3.50(-3.68%)
May 02, 2012 95.98 96.54 94.51 95.10 653,822 -1.69(-1.74%)
May 01, 2012 95.14 98.75 94.03 96.79 718,724 +2.53(+2.69%)
Apr 30, 2012 92.57 96.95 90.33 94.26 838,960 +1.84(+1.99%)
Apr 27, 2012 90.81 92.80 90.26 92.42 473,664 +2.32(+2.57%)
Apr 26, 2012 88.66 90.51 88.36 90.10 275,467 +0.88(+0.98%)
Apr 25, 2012 86.70 89.44 86.10 89.22 341,465 +3.41(+3.97%)
Apr 24, 2012 86.55 86.80 85.08 85.81 333,607 -0.54(-0.62%)
Apr 23, 2012 86.78 87.05 84.63 86.34 590,867 -1.81(-2.06%)
Apr 20, 2012 89.47 90.29 88.04 88.16 301,922 -0.94(-1.05%)
Apr 19, 2012 89.10 92.13 88.15 89.09 469,134 +0.86(+0.97%)
Apr 18, 2012 89.38 89.90 87.86 88.24 921,502 -1.93(-2.14%)
Apr 17, 2012 89.33 92.05 89.23 90.16 742,162 +0.56(+0.62%)
Apr 16, 2012 94.57 94.58 89.50 89.61 449,000 -4.51(-4.79%)
Apr 13, 2012 94.89 95.59 93.34 94.12 254,670 -0.97(-1.02%)
Apr 12, 2012 92.08 95.27 91.57 95.09 242,970 +2.25(+2.42%)
Apr 11, 2012 92.01 93.85 91.47 92.84 297,934 +1.96(+2.15%)
Apr 10, 2012 94.12 96.12 89.80 90.89 412,236 -3.17(-3.37%)
Apr 09, 2012 93.00 94.96 92.68 94.05 191,611 -0.42(-0.44%)
Apr 05, 2012 93.56 95.32 92.59 94.47 468,591 +0.18(+0.19%)
Apr 04, 2012 96.88 96.88 92.56 94.30 511,294 -3.26(-3.35%)
Apr 03, 2012 95.00 99.11 94.59 97.56 644,135 +2.59(+2.73%)
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.