Mercadolibre Inc (NQ: MELI )

1,052.56 USD -38.75 (-3.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 69.79 70.42 66.63 66.81 905,243 -3.19(-4.56%)
Jul 30, 2012 70.07 72.00 67.78 70.00 2,103,085 -5.71(-7.54%)
Jul 27, 2012 73.68 77.17 73.41 75.71 568,433 +2.46(+3.36%)
Jul 26, 2012 71.50 73.70 71.21 73.25 483,304 +3.31(+4.73%)
Jul 25, 2012 70.22 70.61 69.49 69.94 485,509 -0.09(-0.13%)
Jul 24, 2012 71.73 71.76 69.87 70.03 456,595 -1.23(-1.73%)
Jul 23, 2012 71.59 72.42 70.01 71.26 301,283 -2.39(-3.25%)
Jul 20, 2012 72.85 73.81 71.25 73.65 361,938 +0.17(+0.23%)
Jul 19, 2012 72.89 74.39 72.28 73.48 301,578 +1.59(+2.21%)
Jul 18, 2012 70.11 72.99 70.05 71.89 591,660 +1.78(+2.54%)
Jul 17, 2012 71.63 72.10 68.15 70.11 719,924 -1.63(-2.27%)
Jul 16, 2012 74.93 74.93 71.31 71.74 343,199 -2.52(-3.39%)
Jul 13, 2012 72.47 74.49 72.35 74.26 233,749 +1.94(+2.68%)
Jul 12, 2012 72.12 72.98 70.06 72.32 368,074 -0.16(-0.22%)
Jul 11, 2012 72.66 73.79 71.10 72.48 449,504 -0.08(-0.11%)
Jul 10, 2012 75.76 76.06 72.37 72.56 419,190 -2.27(-3.03%)
Jul 09, 2012 77.18 77.18 73.31 74.83 689,870 -2.83(-3.64%)
Jul 06, 2012 78.99 79.47 77.01 77.66 449,582 -2.17(-2.72%)
Jul 05, 2012 80.63 80.75 78.57 79.83 498,140 -0.80(-0.99%)
Jul 03, 2012 79.64 80.66 79.04 80.63 221,877 +1.37(+1.73%)
Jul 02, 2012 77.11 79.55 76.31 79.26 720,753 +3.46(+4.56%)
Jun 29, 2012 73.99 76.17 73.01 75.80 351,481 +4.44(+6.22%)
Jun 28, 2012 73.05 73.57 70.82 71.36 463,601 -1.90(-2.59%)
Jun 27, 2012 73.49 74.46 73.10 73.26 414,318 -0.44(-0.60%)
Jun 26, 2012 70.07 74.46 70.02 73.70 809,998 +3.88(+5.56%)
Jun 25, 2012 69.09 70.39 68.63 69.82 388,861 -0.77(-1.09%)
Jun 22, 2012 69.93 70.99 69.19 70.59 253,669 +1.10(+1.58%)
Jun 21, 2012 70.91 71.42 68.78 69.49 481,803 -1.18(-1.67%)
Jun 20, 2012 70.46 71.85 69.76 70.67 336,412 +0.55(+0.78%)
Jun 19, 2012 69.83 71.19 69.50 70.12 367,225 +0.65(+0.94%)
Jun 18, 2012 68.59 69.74 67.32 69.47 370,530 +1.00(+1.46%)
Jun 15, 2012 67.65 68.96 67.41 68.47 246,605 +0.88(+1.30%)
Jun 14, 2012 67.00 67.96 65.57 67.59 549,387 +0.86(+1.29%)
Jun 13, 2012 67.63 69.99 65.80 66.73 723,093 -1.64(-2.40%)
Jun 12, 2012 70.29 71.23 67.10 68.37 677,590 -1.46(-2.09%)
Jun 11, 2012 71.81 72.45 69.66 69.83 316,308 -1.69(-2.36%)
Jun 08, 2012 71.50 72.37 70.24 71.52 451,932 -0.38(-0.53%)
Jun 07, 2012 74.63 75.56 71.69 71.90 395,569 -1.22(-1.67%)
Jun 06, 2012 72.14 74.10 72.12 73.12 365,465 +1.30(+1.81%)
Jun 05, 2012 67.08 72.07 66.40 71.82 748,496 +4.61(+6.86%)
Jun 04, 2012 66.73 68.77 66.25 67.21 670,977 -0.96(-1.41%)
Jun 01, 2012 68.05 69.20 65.81 68.17 1,360,553 -2.07(-2.95%)
May 31, 2012 73.05 73.13 68.95 70.24 1,564,724 -3.56(-4.82%)
May 30, 2012 72.96 73.96 71.65 73.80 584,544 -0.33(-0.45%)
May 29, 2012 76.90 76.90 73.44 74.13 778,648 -0.60(-0.80%)
May 25, 2012 74.23 75.27 73.26 74.73 408,527 +0.00(+0.00%)
May 24, 2012 77.36 77.36 73.76 74.73 504,840 -1.90(-2.48%)
May 23, 2012 75.93 76.80 73.80 76.63 782,206 +0.27(+0.35%)
May 22, 2012 74.89 77.19 74.81 76.36 838,615 +0.56(+0.74%)
May 21, 2012 73.25 76.18 72.12 75.80 597,633 +3.13(+4.31%)
May 18, 2012 72.87 75.02 72.01 72.67 710,736 +0.04(+0.06%)
May 17, 2012 76.19 76.48 72.55 72.63 854,224 -3.41(-4.48%)
May 16, 2012 74.50 77.19 74.46 76.04 928,053 +1.67(+2.25%)
May 15, 2012 74.24 76.15 74.09 74.37 535,000 +0.22(+0.30%)
May 14, 2012 75.14 76.80 74.04 74.15 805,080 -2.16(-2.83%)
May 11, 2012 76.38 78.21 75.65 76.31 586,175 -0.99(-1.28%)
May 10, 2012 78.01 78.90 76.10 77.30 916,642 +0.22(+0.29%)
May 09, 2012 79.00 81.98 75.81 77.08 4,731,561 -10.91(-12.40%)
May 08, 2012 88.40 89.13 86.39 87.99 1,501,874 -1.64(-1.83%)
May 07, 2012 87.96 90.34 86.00 89.63 968,401 -3.23(-3.48%)
May 04, 2012 93.71 93.97 91.76 92.86 679,595 -1.16(-1.23%)
May 03, 2012 98.40 98.76 93.93 94.02 560,190 -3.59(-3.68%)
May 02, 2012 98.51 99.09 97.00 97.61 637,038 -1.73(-1.74%)
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.