Skip to main content

Mercadolibre Inc (NQ: MELI )

1,522.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 25.71 26.57 25.71 26.05 459,175 +0.34(+1.32%)
Jun 29, 2009 24.74 26.10 24.44 25.71 564,121 +0.96(+3.88%)
Jun 26, 2009 23.55 24.84 23.31 24.75 548,489 +0.97(+4.07%)
Jun 25, 2009 23.31 23.82 21.91 23.78 343,535 +1.48(+6.65%)
Jun 24, 2009 21.56 22.60 21.49 22.30 241,684 +0.91(+4.26%)
Jun 23, 2009 21.08 21.66 20.85 21.39 334,809 +0.21(+1.01%)
Jun 22, 2009 22.89 22.89 20.54 21.17 676,150 -1.97(-8.50%)
Jun 19, 2009 23.26 23.43 22.71 23.14 462,150 +0.23(+1.02%)
Jun 18, 2009 22.63 23.07 22.29 22.91 253,064 +0.31(+1.37%)
Jun 17, 2009 22.45 22.92 21.38 22.60 444,292 +0.08(+0.34%)
Jun 16, 2009 23.57 23.78 22.48 22.52 430,004 -0.78(-3.37%)
Jun 15, 2009 24.16 24.17 22.39 23.30 529,356 -1.05(-4.30%)
Jun 12, 2009 23.36 24.50 23.30 24.35 551,559 +0.27(+1.13%)
Jun 11, 2009 24.25 24.79 23.98 24.08 610,787 -0.13(-0.52%)
Jun 10, 2009 23.47 24.28 23.29 24.21 850,353 +1.00(+4.30%)
Jun 09, 2009 23.22 23.55 22.71 23.21 427,777 +0.23(+1.01%)
Jun 08, 2009 23.43 24.20 22.87 22.97 584,236 +0.09(+0.38%)
Jun 05, 2009 22.97 23.23 22.62 22.89 450,663 +0.11(+0.47%)
Jun 04, 2009 22.66 23.22 22.47 22.78 491,922 +0.40(+1.77%)
Jun 03, 2009 22.82 22.94 22.04 22.38 420,576 +0.13(+0.57%)
Jun 02, 2009 22.03 23.17 21.57 22.26 895,317 +0.22(+1.01%)
Jun 01, 2009 21.20 22.38 21.12 22.04 838,463 +1.07(+5.08%)
May 29, 2009 19.71 21.32 19.71 20.97 1,969,229 +1.25(+6.34%)
May 28, 2009 20.17 20.22 18.56 19.72 1,390,633 -0.15(-0.78%)
May 27, 2009 21.56 21.56 19.72 19.87 1,491,774 -1.94(-8.88%)
May 26, 2009 21.50 22.08 21.11 21.81 590,963 +0.10(+0.45%)
May 22, 2009 22.08 22.63 21.41 21.72 403,695 -0.13(-0.58%)
May 21, 2009 22.48 22.76 21.52 21.84 599,305 -0.94(-4.13%)
May 20, 2009 22.98 23.80 22.40 22.78 629,373 -0.03(-0.13%)
May 19, 2009 22.87 23.20 22.53 22.81 622,862 -0.27(-1.18%)
May 18, 2009 24.12 24.72 22.07 23.08 1,047,039 -0.83(-3.48%)
May 15, 2009 23.49 24.22 23.35 23.91 428,490 +0.40(+1.69%)
May 14, 2009 22.87 24.00 22.67 23.52 508,699 +0.69(+3.01%)
May 13, 2009 24.22 24.63 22.71 22.83 707,975 -1.98(-7.97%)
May 12, 2009 24.50 25.16 23.33 24.81 1,041,096 +1.31(+5.57%)
May 11, 2009 23.22 24.03 22.83 23.50 873,702 -0.04(-0.16%)
May 08, 2009 23.37 23.91 21.69 23.54 1,114,260 +0.69(+3.01%)
May 07, 2009 26.44 26.89 21.35 22.85 3,607,711 -5.19(-18.52%)
May 06, 2009 27.42 28.66 27.03 28.04 1,262,302 +1.02(+3.76%)
May 05, 2009 26.32 27.20 26.26 27.03 606,068 +0.40(+1.49%)
May 04, 2009 26.48 27.42 26.27 26.63 424,702 +0.06(+0.22%)
May 01, 2009 26.35 27.14 25.93 26.57 833,912 +0.09(+0.33%)
Apr 30, 2009 25.93 27.55 25.52 26.48 1,460,851 +0.98(+3.84%)
Apr 29, 2009 23.41 26.24 23.41 25.50 1,087,275 +2.30(+9.90%)
Apr 28, 2009 22.78 23.73 22.67 23.21 415,277 +0.02(+0.08%)
Apr 27, 2009 22.84 23.63 22.65 23.19 555,325 -0.28(-1.20%)
Apr 24, 2009 23.74 24.01 22.97 23.47 996,854 -0.26(-1.10%)
Apr 23, 2009 23.83 24.37 23.39 23.73 693,758 +0.14(+0.58%)
Apr 22, 2009 21.97 24.36 21.60 23.60 873,375 +1.47(+6.66%)
Apr 21, 2009 20.82 22.16 20.48 22.12 348,225 +1.08(+5.11%)
Apr 20, 2009 21.61 21.78 20.78 21.05 635,708 -1.14(-5.15%)
Apr 17, 2009 21.77 22.47 21.66 22.19 447,663 +0.48(+2.23%)
Apr 16, 2009 21.56 21.88 21.17 21.71 708,690 +0.37(+1.73%)
Apr 15, 2009 20.94 21.38 20.52 21.34 404,947 +0.25(+1.19%)
Apr 14, 2009 20.77 21.34 20.47 21.09 400,556 +0.13(+0.60%)
Apr 13, 2009 20.42 21.56 19.88 20.96 521,641 +0.11(+0.51%)
Apr 09, 2009 19.31 21.00 19.14 20.85 572,697 +2.03(+10.81%)
Apr 08, 2009 18.67 18.83 18.41 18.82 289,048 +0.24(+1.30%)
Apr 07, 2009 18.56 18.83 18.37 18.58 255,074 -0.41(-2.14%)
Apr 06, 2009 18.90 18.98 18.62 18.98 418,046 +0.02(+0.10%)
Apr 03, 2009 19.04 19.04 18.61 18.96 567,660 -0.05(-0.25%)
Apr 02, 2009 18.51 19.53 18.49 19.01 705,892 +1.06(+5.88%)
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.