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 (%)
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%)
May 01, 2012 97.65 101.35 96.51 99.34 700,274 +2.60(+2.69%)
Apr 30, 2012 95.01 99.50 92.71 96.74 817,423 +1.89(+1.99%)
Apr 27, 2012 93.20 95.25 92.64 94.85 461,505 +2.38(+2.57%)
Apr 26, 2012 91.00 92.89 90.69 92.47 268,396 +0.90(+0.98%)
Apr 25, 2012 88.98 91.80 88.37 91.57 332,700 +3.50(+3.97%)
Apr 24, 2012 88.83 89.09 87.32 88.07 325,043 -0.55(-0.62%)
Apr 23, 2012 89.07 89.34 86.86 88.62 575,699 -1.86(-2.06%)
Apr 20, 2012 91.83 92.67 90.36 90.48 294,172 -0.96(-1.05%)
Apr 19, 2012 91.45 94.56 90.47 91.44 457,091 +0.88(+0.97%)
Apr 18, 2012 91.73 92.27 90.17 90.56 897,846 -1.98(-2.14%)
Apr 17, 2012 91.68 94.48 91.58 92.54 723,110 +0.57(+0.62%)
Apr 16, 2012 97.06 97.07 91.86 91.97 437,474 -4.63(-4.79%)
Apr 13, 2012 97.39 98.11 95.80 96.60 248,133 -1.00(-1.02%)
Apr 12, 2012 94.51 97.78 93.98 97.60 236,733 +2.31(+2.42%)
Apr 11, 2012 94.43 96.33 93.88 95.29 290,286 +2.01(+2.15%)
Apr 10, 2012 96.60 98.65 92.17 93.28 401,654 -3.25(-3.37%)
Apr 09, 2012 95.45 97.46 95.12 96.53 186,693 -0.43(-0.44%)
Apr 05, 2012 96.03 97.83 95.03 96.96 456,562 +0.18(+0.19%)
Apr 04, 2012 99.43 99.43 95.00 96.78 498,169 -3.35(-3.35%)
Apr 03, 2012 97.50 101.72 97.08 100.13 627,600 +2.66(+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.