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 31, 2012 86.55 86.95 84.18 85.07 330,539 -0.52(-0.60%)
Jan 30, 2012 87.33 87.33 85.26 85.58 197,913 -1.92(-2.19%)
Jan 27, 2012 85.12 87.63 84.78 87.50 207,211 +1.82(+2.12%)
Jan 26, 2012 86.76 89.01 85.32 85.68 281,851 -0.41(-0.47%)
Jan 25, 2012 87.07 87.40 85.23 86.09 243,998 -0.09(-0.10%)
Jan 24, 2012 84.98 88.17 84.73 86.17 338,789 +1.06(+1.25%)
Jan 23, 2012 85.50 86.05 84.55 85.11 234,580 +0.05(+0.06%)
Jan 20, 2012 84.81 86.51 84.16 85.07 349,599 -0.47(-0.55%)
Jan 19, 2012 85.02 86.80 84.19 85.53 958,352 +0.91(+1.07%)
Jan 18, 2012 84.53 85.43 83.93 84.63 595,914 +0.10(+0.12%)
Jan 17, 2012 84.80 85.65 84.03 84.53 351,351 +0.13(+0.15%)
Jan 13, 2012 83.90 84.56 81.26 84.40 393,316 +0.20(+0.24%)
Jan 12, 2012 82.20 84.57 80.29 84.20 600,141 +2.68(+3.28%)
Jan 11, 2012 81.25 83.50 81.16 81.52 355,212 +0.06(+0.07%)
Jan 10, 2012 78.96 82.97 78.96 81.46 597,498 +3.36(+4.30%)
Jan 09, 2012 78.41 79.35 77.72 78.11 290,600 -0.34(-0.43%)
Jan 06, 2012 79.32 79.94 77.94 78.45 338,889 -1.18(-1.48%)
Jan 05, 2012 77.87 80.27 77.26 79.62 481,515 +1.30(+1.67%)
Jan 04, 2012 78.14 79.03 75.41 78.32 743,516 +0.91(+1.17%)
Dec 30, 2011 77.88 79.30 76.95 77.42 405,425 -0.69(-0.88%)
Dec 29, 2011 78.17 78.82 77.79 78.11 553,376 -0.15(-0.19%)
Dec 28, 2011 79.50 79.80 77.71 78.25 287,909 -1.16(-1.46%)
Dec 27, 2011 80.07 80.93 79.29 79.41 196,326 -0.71(-0.89%)
Dec 23, 2011 81.20 81.68 78.87 80.12 338,232 +0.61(+0.77%)
Dec 21, 2011 83.96 83.96 78.07 79.51 599,470 -4.10(-4.91%)
Dec 20, 2011 81.76 84.02 81.76 83.61 285,387 +2.69(+3.33%)
Dec 19, 2011 82.72 83.11 80.70 80.92 257,412 -0.86(-1.05%)
Dec 16, 2011 82.19 83.38 80.21 81.77 493,358 -0.15(-0.18%)
Dec 15, 2011 85.13 86.21 81.03 81.92 863,039 -2.76(-3.26%)
Dec 14, 2011 85.77 86.12 83.62 84.68 593,505 -2.01(-2.32%)
Dec 13, 2011 89.40 90.28 85.97 86.69 732,308 -1.45(-1.64%)
Dec 12, 2011 88.65 89.41 86.80 88.14 611,833 -1.94(-2.16%)
Dec 09, 2011 87.16 90.89 87.14 90.09 341,852 +3.25(+3.74%)
Dec 08, 2011 90.08 90.75 86.45 86.84 767,778 -4.26(-4.67%)
Dec 07, 2011 91.87 92.34 89.34 91.10 918,550 -0.90(-0.98%)
Dec 06, 2011 88.96 92.84 88.11 92.00 2,648,183 +3.48(+3.93%)
Dec 05, 2011 84.87 90.18 83.17 88.52 1,597,967 +5.54(+6.68%)
Dec 02, 2011 85.81 85.83 82.76 82.98 311,981 -0.70(-0.84%)
Dec 01, 2011 84.54 86.35 83.15 83.68 387,763 -1.58(-1.86%)
Nov 30, 2011 86.29 86.29 84.64 85.26 498,043 +2.80(+3.40%)
Nov 29, 2011 81.71 83.75 81.17 82.46 327,211 +0.00(+0.00%)
Nov 28, 2011 79.71 83.15 79.71 82.46 589,726 +4.23(+5.41%)
Nov 25, 2011 78.33 79.65 77.79 78.23 254,457 -0.10(-0.12%)
Nov 23, 2011 81.00 81.00 77.84 78.33 748,818 -1.44(-1.80%)
Nov 22, 2011 79.60 80.91 78.58 79.77 622,499 +0.25(+0.32%)
Nov 21, 2011 79.30 79.89 77.79 79.52 1,070,335 -1.33(-1.65%)
Nov 18, 2011 84.24 84.56 80.47 80.85 404,601 -3.35(-3.98%)
Nov 17, 2011 83.08 84.67 82.02 84.20 721,641 +1.18(+1.42%)
Nov 16, 2011 82.65 84.45 81.86 83.03 601,385 +0.19(+0.23%)
Nov 15, 2011 84.01 84.01 81.59 82.83 544,381 -1.09(-1.30%)
Nov 14, 2011 82.69 85.05 82.69 83.92 716,955 +0.80(+0.96%)
Nov 11, 2011 83.62 84.18 82.77 83.12 390,975 +0.07(+0.08%)
Nov 10, 2011 83.62 84.23 81.12 83.06 359,192 +0.14(+0.16%)
Nov 09, 2011 82.44 84.84 82.24 82.92 465,320 -2.21(-2.59%)
Nov 08, 2011 86.04 87.50 84.38 85.13 573,331 -0.13(-0.15%)
Nov 07, 2011 85.45 86.26 83.77 85.25 857,949 +1.53(+1.82%)
Nov 04, 2011 79.73 84.72 79.60 83.73 993,452 +2.98(+3.70%)
Nov 03, 2011 74.49 83.21 74.49 80.74 5,246,499 +19.08(+30.94%)
Nov 02, 2011 62.52 64.08 60.39 61.67 1,094,178 +0.84(+1.37%)
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.