Mercadolibre Inc (NQ: MELI )

1,003.59 USD -23.04 (-2.24%)
Streaming Delayed Price Updated: 12:45 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 29.03 29.92 28.61 28.81 504,237 -0.46(-1.57%)
Jul 30, 2009 28.43 29.99 28.43 29.27 384,699 +1.16(+4.13%)
Jul 29, 2009 27.93 28.42 27.18 28.11 387,972 +0.02(+0.07%)
Jul 28, 2009 30.21 30.90 27.46 28.09 1,305,380 -2.37(-7.78%)
Jul 27, 2009 30.53 30.93 29.85 30.46 452,647 -0.05(-0.16%)
Jul 24, 2009 31.00 31.20 30.30 30.51 316,226 -0.77(-2.46%)
Jul 23, 2009 30.28 31.49 30.01 31.28 786,979 +1.06(+3.51%)
Jul 22, 2009 30.46 31.50 29.86 30.22 583,450 -0.34(-1.11%)
Jul 21, 2009 29.36 30.62 28.80 30.56 1,317,883 +1.50(+5.16%)
Jul 20, 2009 27.65 29.43 27.64 29.06 787,790 +1.66(+6.06%)
Jul 17, 2009 29.37 29.63 26.94 27.40 898,732 -1.85(-6.32%)
Jul 16, 2009 27.72 29.65 27.72 29.25 478,547 +0.70(+2.45%)
Jul 15, 2009 27.27 28.57 27.05 28.55 1,143,239 +1.81(+6.77%)
Jul 14, 2009 25.98 26.90 25.63 26.74 507,156 +0.82(+3.16%)
Jul 13, 2009 24.44 26.20 24.17 25.92 566,461 +1.33(+5.41%)
Jul 10, 2009 23.47 24.69 23.21 24.59 310,089 +0.87(+3.67%)
Jul 09, 2009 23.55 24.09 23.05 23.72 268,174 +0.50(+2.15%)
Jul 08, 2009 24.12 24.12 22.88 23.22 456,742 -0.85(-3.53%)
Jul 07, 2009 24.57 24.80 23.96 24.07 242,004 -0.49(-2.00%)
Jul 06, 2009 26.00 26.10 24.11 24.56 395,504 -1.59(-6.08%)
Jul 02, 2009 26.96 26.96 26.00 26.15 409,705 -0.50(-1.88%)
Jul 01, 2009 27.06 27.32 26.46 26.65 368,794 -0.23(-0.86%)
Jun 30, 2009 26.53 27.42 26.53 26.88 444,940 +0.35(+1.32%)
Jun 29, 2009 25.53 26.93 25.22 26.53 546,632 +0.99(+3.88%)
Jun 26, 2009 24.30 25.63 24.06 25.54 531,485 +1.00(+4.07%)
Jun 25, 2009 24.06 24.58 22.61 24.54 332,885 +1.53(+6.65%)
Jun 24, 2009 22.25 23.32 22.18 23.01 234,192 +0.94(+4.26%)
Jun 23, 2009 21.75 22.35 21.52 22.07 324,430 +0.22(+1.01%)
Jun 22, 2009 23.62 23.62 21.20 21.85 655,188 -2.03(-8.50%)
Jun 19, 2009 24.00 24.18 23.44 23.88 447,823 +0.24(+1.02%)
Jun 18, 2009 23.35 23.81 23.00 23.64 245,219 +0.32(+1.37%)
Jun 17, 2009 23.17 23.65 22.06 23.32 430,518 +0.08(+0.34%)
Jun 16, 2009 24.32 24.54 23.20 23.24 416,673 -0.81(-3.37%)
Jun 15, 2009 24.93 24.94 23.11 24.05 512,945 -1.08(-4.30%)
Jun 12, 2009 24.11 25.28 24.05 25.13 534,460 +0.28(+1.13%)
Jun 11, 2009 25.03 25.58 24.75 24.85 591,852 -0.13(-0.52%)
Jun 10, 2009 24.22 25.06 24.04 24.98 823,990 +1.03(+4.30%)
Jun 09, 2009 23.96 24.30 23.44 23.95 414,515 +0.24(+1.01%)
Jun 08, 2009 24.18 24.97 23.60 23.71 566,124 +0.09(+0.38%)
Jun 05, 2009 23.70 23.97 23.34 23.62 436,692 +0.11(+0.47%)
Jun 04, 2009 23.39 23.96 23.19 23.51 476,672 +0.41(+1.77%)
Jun 03, 2009 23.55 23.67 22.75 23.10 407,538 +0.13(+0.57%)
Jun 02, 2009 22.73 23.91 22.26 22.97 867,560 +0.23(+1.01%)
Jun 01, 2009 21.88 23.10 21.80 22.74 812,469 +1.10(+5.08%)
May 29, 2009 20.34 22.00 20.34 21.64 1,908,179 +1.29(+6.34%)
May 28, 2009 20.82 20.87 19.15 20.35 1,347,520 -0.16(-0.78%)
May 27, 2009 22.25 22.25 20.35 20.51 1,445,526 -2.00(-8.88%)
May 26, 2009 22.19 22.79 21.79 22.51 572,642 +0.10(+0.45%)
May 22, 2009 22.79 23.35 22.10 22.41 391,180 -0.13(-0.58%)
May 21, 2009 23.20 23.49 22.21 22.54 580,726 -0.97(-4.13%)
May 20, 2009 23.72 24.56 23.12 23.51 609,861 -0.03(-0.13%)
May 19, 2009 23.60 23.94 23.25 23.54 603,552 -0.28(-1.18%)
May 18, 2009 24.89 25.51 22.78 23.82 1,014,579 -0.86(-3.48%)
May 15, 2009 24.24 25.00 24.10 24.68 415,206 +0.41(+1.69%)
May 14, 2009 23.60 24.77 23.40 24.27 492,929 +0.71(+3.01%)
May 13, 2009 25.00 25.42 23.44 23.56 686,027 -2.04(-7.97%)
May 12, 2009 25.29 25.96 24.08 25.60 1,008,820 +1.35(+5.57%)
May 11, 2009 23.96 24.80 23.56 24.25 846,616 -0.04(-0.16%)
May 08, 2009 24.12 24.67 22.38 24.29 1,079,716 +0.71(+3.01%)
May 07, 2009 27.29 27.75 22.03 23.58 3,495,864 -5.36(-18.52%)
May 06, 2009 28.30 29.58 27.89 28.94 1,223,168 +1.05(+3.76%)
May 05, 2009 27.16 28.07 27.10 27.89 587,279 +0.41(+1.49%)
May 04, 2009 27.33 28.30 27.11 27.48 411,536 +0.06(+0.22%)
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.