Skip to main content

Mercadolibre Inc (NQ: MELI )

1,522.54 -0.12 (-0.01%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 64.11 65.25 62.50 63.74 1,069,603 -0.46(-0.71%)
Feb 25, 2011 65.87 66.86 64.03 64.20 795,373 -0.82(-1.27%)
Feb 24, 2011 66.36 66.36 63.86 65.02 1,231,200 +0.05(+0.07%)
Feb 23, 2011 66.67 66.72 63.42 64.97 1,204,873 -1.74(-2.61%)
Feb 22, 2011 69.61 69.62 66.43 66.72 657,955 -3.83(-5.43%)
Feb 18, 2011 71.85 72.18 70.15 70.54 404,433 -1.14(-1.60%)
Feb 17, 2011 70.25 72.81 69.86 71.69 343,706 +1.09(+1.55%)
Feb 16, 2011 70.05 70.75 69.64 70.59 195,368 +0.75(+1.07%)
Feb 15, 2011 70.11 70.67 68.83 69.85 266,004 -0.63(-0.89%)
Feb 14, 2011 70.12 71.48 69.62 70.48 274,029 +0.60(+0.86%)
Feb 11, 2011 68.07 70.54 68.07 69.87 422,662 +1.64(+2.40%)
Feb 10, 2011 66.06 68.41 65.53 68.24 378,700 +1.59(+2.38%)
Feb 09, 2011 66.47 67.60 66.34 66.65 244,261 -0.31(-0.46%)
Feb 08, 2011 67.65 67.65 66.42 66.96 276,176 -0.83(-1.23%)
Feb 07, 2011 67.30 68.07 66.95 67.79 314,917 +0.43(+0.63%)
Feb 04, 2011 66.72 67.49 65.50 67.36 246,014 +0.85(+1.28%)
Feb 03, 2011 67.38 67.71 66.07 66.51 211,256 -1.01(-1.49%)
Feb 02, 2011 66.46 68.35 66.01 67.52 371,152 +0.89(+1.34%)
Feb 01, 2011 66.49 67.81 65.89 66.63 441,512 +0.95(+1.45%)
Jan 31, 2011 66.57 66.57 64.97 65.68 578,056 +0.62(+0.95%)
Jan 28, 2011 67.36 68.60 65.01 65.06 878,760 -2.90(-4.26%)
Jan 27, 2011 68.31 68.69 67.79 67.96 455,346 +0.20(+0.30%)
Jan 26, 2011 67.34 68.12 66.39 67.75 594,031 +0.44(+0.65%)
Jan 25, 2011 68.92 69.06 66.61 67.32 474,205 -1.81(-2.62%)
Jan 24, 2011 68.69 69.44 67.87 69.13 344,317 +0.36(+0.52%)
Jan 21, 2011 69.20 69.96 68.17 68.77 495,605 +0.03(+0.04%)
Jan 20, 2011 70.33 70.33 67.02 68.74 970,136 -2.14(-3.02%)
Jan 19, 2011 73.17 73.19 70.32 70.88 946,260 -2.01(-2.75%)
Jan 18, 2011 72.92 76.91 72.87 72.89 1,476,299 +0.02(+0.03%)
Jan 14, 2011 71.25 73.23 69.90 72.87 476,496 +1.79(+2.52%)
Jan 13, 2011 70.84 71.70 70.32 71.08 326,021 +0.06(+0.08%)
Jan 12, 2011 72.57 72.57 70.63 71.02 345,167 -0.88(-1.23%)
Jan 11, 2011 72.67 73.60 71.71 71.90 185,580 -0.12(-0.16%)
Jan 10, 2011 73.58 73.60 71.40 72.02 347,635 +0.46(+0.64%)
Jan 07, 2011 72.44 72.98 69.92 71.56 628,665 -0.67(-0.93%)
Jan 06, 2011 69.70 73.53 69.63 72.23 1,106,605 +2.35(+3.37%)
Jan 05, 2011 68.34 70.05 67.45 69.87 495,528 +1.42(+2.08%)
Jan 04, 2011 68.26 69.12 66.84 68.45 756,208 +0.51(+0.76%)
Jan 03, 2011 67.28 68.36 66.62 67.94 1,004,440 +3.36(+5.20%)
Dec 31, 2010 68.14 68.41 62.86 64.58 1,604,860 -3.43(-5.04%)
Dec 30, 2010 67.07 68.70 67.07 68.00 321,242 +0.35(+0.52%)
Dec 29, 2010 67.06 68.35 66.65 67.66 421,748 +0.86(+1.29%)
Dec 28, 2010 67.71 68.22 66.40 66.79 515,259 -0.64(-0.95%)
Dec 27, 2010 67.65 67.65 66.29 67.43 565,103 -0.26(-0.39%)
Dec 23, 2010 67.12 67.79 66.87 67.69 377,015 +0.59(+0.88%)
Dec 22, 2010 66.63 67.37 64.63 67.10 597,076 +0.25(+0.38%)
Dec 21, 2010 66.23 67.13 65.68 66.85 567,315 +0.96(+1.46%)
Dec 20, 2010 68.07 68.53 65.66 65.89 896,369 -1.99(-2.93%)
Dec 17, 2010 67.20 68.00 66.43 67.88 513,550 +1.06(+1.58%)
Dec 16, 2010 67.62 67.84 66.18 66.82 612,978 -0.70(-1.03%)
Dec 15, 2010 68.31 70.53 67.49 67.52 802,197 -1.12(-1.64%)
Dec 14, 2010 70.79 71.59 68.42 68.64 1,277,469 -1.59(-2.26%)
Dec 13, 2010 65.89 70.48 64.09 70.23 2,915,780 +4.24(+6.42%)
Dec 10, 2010 66.73 66.73 65.55 65.99 458,655 +0.63(+0.97%)
Dec 09, 2010 66.63 67.17 64.81 65.36 511,524 -0.95(-1.43%)
Dec 08, 2010 66.67 67.46 65.75 66.31 323,226 -0.36(-0.54%)
Dec 07, 2010 68.30 68.59 66.61 66.67 371,669 -0.97(-1.43%)
Dec 06, 2010 66.88 68.30 66.78 67.64 419,230 +0.43(+0.63%)
Dec 03, 2010 66.23 67.80 65.60 67.21 710,470 +0.67(+1.00%)
Dec 02, 2010 64.92 68.14 64.92 66.54 1,273,010 +1.93(+2.98%)
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.