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 (%)
Jul 29, 2011 78.33 80.48 76.40 79.42 380,063 -0.04(-0.05%)
Jul 28, 2011 78.38 80.33 77.02 79.46 318,976 +1.03(+1.31%)
Jul 27, 2011 80.34 81.43 77.83 78.43 426,296 -2.44(-3.02%)
Jul 26, 2011 80.84 82.00 80.21 80.87 244,243 +0.52(+0.65%)
Jul 25, 2011 81.11 82.78 80.14 80.35 209,510 -1.69(-2.06%)
Jul 22, 2011 81.13 82.33 80.37 82.04 370,277 +1.69(+2.10%)
Jul 21, 2011 77.31 81.41 76.71 80.35 706,873 +3.62(+4.72%)
Jul 20, 2011 79.12 79.30 75.90 76.73 228,551 -1.73(-2.20%)
Jul 19, 2011 76.84 79.06 76.81 78.46 388,612 +2.46(+3.24%)
Jul 18, 2011 78.50 78.72 75.52 76.00 395,857 -2.98(-3.77%)
Jul 15, 2011 78.91 79.68 78.21 78.98 346,599 +1.34(+1.73%)
Jul 14, 2011 80.05 80.20 77.31 77.64 252,948 -1.67(-2.11%)
Jul 13, 2011 79.45 80.76 78.98 79.31 518,405 +0.79(+1.01%)
Jul 12, 2011 80.02 80.29 78.20 78.52 537,580 -1.96(-2.44%)
Jul 11, 2011 81.49 82.59 79.75 80.48 422,686 -2.56(-3.08%)
Jul 08, 2011 83.93 83.97 81.15 83.04 469,325 -2.02(-2.37%)
Jul 07, 2011 83.81 85.70 83.31 85.06 538,145 +2.20(+2.66%)
Jul 06, 2011 82.00 83.10 81.57 82.86 440,867 +0.64(+0.78%)
Jul 05, 2011 81.51 82.49 80.55 82.22 438,565 +0.67(+0.82%)
Jul 01, 2011 78.35 81.86 77.83 81.55 653,997 +2.21(+2.79%)
Jun 30, 2011 76.82 79.58 76.49 79.34 1,052,996 +4.23(+5.63%)
Jun 29, 2011 76.61 76.89 74.84 75.11 834,345 -0.85(-1.12%)
Jun 28, 2011 78.01 78.25 75.59 75.96 1,360,170 -2.61(-3.32%)
Jun 27, 2011 77.65 79.48 77.14 78.57 225,736 +1.26(+1.63%)
Jun 24, 2011 78.44 79.54 77.00 77.31 268,936 -1.10(-1.40%)
Jun 23, 2011 75.73 78.41 75.00 78.41 310,151 +1.52(+1.98%)
Jun 22, 2011 78.99 79.17 76.81 76.89 475,655 -2.38(-3.00%)
Jun 21, 2011 75.10 79.69 74.84 79.27 1,188,748 +4.94(+6.65%)
Jun 20, 2011 74.36 75.22 73.35 74.33 1,066,623 -1.69(-2.22%)
Jun 17, 2011 77.05 77.05 75.49 76.02 599,339 +0.11(+0.14%)
Jun 16, 2011 76.58 77.39 74.40 75.91 444,372 -0.29(-0.38%)
Jun 15, 2011 79.00 79.18 75.76 76.20 656,677 -4.07(-5.07%)
Jun 14, 2011 78.11 80.58 78.11 80.27 439,539 +2.96(+3.83%)
Jun 13, 2011 78.91 79.31 75.25 77.31 758,212 -1.55(-1.97%)
Jun 10, 2011 78.94 79.87 77.31 78.86 644,038 -1.06(-1.33%)
Jun 09, 2011 78.33 80.49 77.39 79.92 646,961 +1.59(+2.03%)
Jun 08, 2011 81.14 81.68 77.51 78.33 835,470 -3.41(-4.17%)
Jun 07, 2011 81.12 82.60 79.03 81.74 1,148,595 -0.42(-0.51%)
Jun 06, 2011 88.82 90.26 81.67 82.16 1,633,759 -7.52(-8.39%)
Jun 03, 2011 88.48 92.25 87.72 89.68 872,526 +3.77(+4.39%)
May 24, 2011 86.88 87.66 85.41 85.91 377,194 -0.29(-0.34%)
May 23, 2011 86.97 87.69 85.59 86.20 377,717 -1.99(-2.26%)
May 20, 2011 88.66 89.68 88.01 88.19 360,064 -0.78(-0.88%)
May 19, 2011 88.38 89.92 88.04 88.97 925,815 +0.97(+1.10%)
May 18, 2011 86.49 88.51 86.42 88.00 971,066 +1.58(+1.83%)
May 17, 2011 84.12 87.06 83.74 86.42 399,356 +1.68(+1.98%)
May 16, 2011 85.23 86.55 83.78 84.74 448,049 -0.85(-0.99%)
May 13, 2011 87.13 87.75 85.36 85.59 376,529 -1.29(-1.48%)
May 12, 2011 87.08 88.13 85.72 86.88 412,032 -0.73(-0.83%)
May 11, 2011 88.80 88.80 86.55 87.61 406,594 -0.89(-1.01%)
May 10, 2011 89.34 89.79 88.14 88.50 589,009 -0.23(-0.26%)
May 09, 2011 89.15 89.43 87.96 88.73 459,844 +0.02(+0.02%)
May 06, 2011 90.72 90.72 87.46 88.71 625,779 -0.19(-0.21%)
May 05, 2011 83.61 90.93 82.09 88.90 1,555,564 +3.13(+3.65%)
May 04, 2011 86.62 87.98 84.50 85.77 1,234,140 -0.99(-1.14%)
May 03, 2011 92.04 92.04 86.11 86.76 751,503 -5.44(-5.90%)
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.