Skip to main content

Mercadolibre Inc (NQ: MELI )

723.00 +23.14 (+3.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 76.82 79.58 76.49 79.34 1,052,996 +4.23(+5.63%)
Jun 29, 2011 76.61 76.89 74.84 75.11 834,345 -0.85(-1.12%)
Jun 28, 2011 78.01 78.25 75.59 75.96 1,360,170 -2.61(-3.32%)
Jun 27, 2011 77.65 79.48 77.14 78.57 225,736 +1.26(+1.63%)
Jun 24, 2011 78.44 79.54 77.00 77.31 268,936 -1.10(-1.40%)
Jun 23, 2011 75.73 78.41 75.00 78.41 310,151 +1.52(+1.98%)
Jun 22, 2011 78.99 79.17 76.81 76.89 475,655 -2.38(-3.00%)
Jun 21, 2011 75.10 79.69 74.84 79.27 1,188,748 +4.94(+6.65%)
Jun 20, 2011 74.36 75.22 73.35 74.33 1,066,623 -1.69(-2.22%)
Jun 17, 2011 77.05 77.05 75.49 76.02 599,339 +0.11(+0.14%)
Jun 16, 2011 76.58 77.39 74.40 75.91 444,372 -0.29(-0.38%)
Jun 15, 2011 79.00 79.18 75.76 76.20 656,677 -4.07(-5.07%)
Jun 14, 2011 78.11 80.58 78.11 80.27 439,539 +2.96(+3.83%)
Jun 13, 2011 78.91 79.31 75.25 77.31 758,212 -1.55(-1.97%)
Jun 10, 2011 78.94 79.87 77.31 78.86 644,038 -1.06(-1.33%)
Jun 09, 2011 78.33 80.49 77.39 79.92 646,961 +1.59(+2.03%)
Jun 08, 2011 81.14 81.68 77.51 78.33 835,470 -3.41(-4.17%)
Jun 07, 2011 81.12 82.60 79.03 81.74 1,148,595 -0.42(-0.51%)
Jun 06, 2011 88.82 90.26 81.67 82.16 1,633,759 -7.52(-8.39%)
Jun 03, 2011 88.48 92.25 87.72 89.68 872,526 +3.77(+4.39%)
May 24, 2011 86.88 87.66 85.41 85.91 377,194 -0.29(-0.34%)
May 23, 2011 86.97 87.69 85.59 86.20 377,717 -1.99(-2.26%)
May 20, 2011 88.66 89.68 88.01 88.19 360,064 -0.78(-0.88%)
May 19, 2011 88.38 89.92 88.04 88.97 925,815 +0.97(+1.10%)
May 18, 2011 86.49 88.51 86.42 88.00 971,066 +1.58(+1.83%)
May 17, 2011 84.12 87.06 83.74 86.42 399,356 +1.68(+1.98%)
May 16, 2011 85.23 86.55 83.78 84.74 448,049 -0.85(-0.99%)
May 13, 2011 87.13 87.75 85.36 85.59 376,529 -1.29(-1.48%)
May 12, 2011 87.08 88.13 85.72 86.88 412,032 -0.73(-0.83%)
May 11, 2011 88.80 88.80 86.55 87.61 406,594 -0.89(-1.01%)
May 10, 2011 89.34 89.79 88.14 88.50 589,009 -0.23(-0.26%)
May 09, 2011 89.15 89.43 87.96 88.73 459,844 +0.02(+0.02%)
May 06, 2011 90.72 90.72 87.46 88.71 625,779 -0.19(-0.21%)
May 05, 2011 83.61 90.93 82.09 88.90 1,555,564 +3.13(+3.65%)
May 04, 2011 86.62 87.98 84.50 85.77 1,234,140 -0.99(-1.14%)
May 03, 2011 92.04 92.04 86.11 86.76 751,503 -5.44(-5.90%)
May 02, 2011 92.04 92.53 89.86 92.20 498,621 +0.80(+0.88%)
Apr 29, 2011 91.54 92.11 91.03 91.40 324,486 +0.16(+0.18%)
Apr 28, 2011 90.97 92.73 90.07 91.24 639,098 +0.44(+0.48%)
Apr 27, 2011 89.32 91.48 87.81 90.80 501,607 +0.99(+1.10%)
Apr 26, 2011 90.49 91.19 88.95 89.81 332,630 -0.12(-0.13%)
Apr 25, 2011 90.57 90.74 88.54 89.93 541,045 -0.01(-0.01%)
Apr 21, 2011 89.45 90.33 87.56 89.94 519,156 +0.72(+0.81%)
Apr 20, 2011 91.94 92.49 88.57 89.22 875,517 -1.33(-1.47%)
Apr 19, 2011 87.51 90.72 87.51 90.55 1,263,600 +3.15(+3.60%)
Apr 18, 2011 85.39 89.00 84.51 87.40 798,396 +1.24(+1.44%)
Apr 15, 2011 85.48 86.26 84.51 86.16 524,271 +0.93(+1.09%)
Apr 14, 2011 84.53 86.55 84.10 85.23 640,394 -0.11(-0.13%)
Apr 13, 2011 83.18 86.64 83.15 85.34 1,125,170 +2.62(+3.17%)
Apr 12, 2011 84.98 85.50 82.31 82.72 536,256 -2.78(-3.25%)
Apr 11, 2011 85.53 86.45 84.53 85.50 364,916 +0.11(+0.13%)
Apr 08, 2011 85.29 86.80 84.71 85.39 455,026 +0.82(+0.97%)
Apr 07, 2011 84.23 85.24 83.08 84.57 464,052 +0.84(+1.00%)
Apr 06, 2011 86.80 86.94 81.30 83.73 841,983 -1.87(-2.18%)
Apr 05, 2011 84.37 86.08 83.40 85.60 1,021,982 +0.26(+0.30%)
Apr 04, 2011 83.92 87.38 83.64 85.34 1,484,905 +2.39(+2.88%)
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.