Mercadolibre Inc (NQ: MELI )

1,108.69 USD +55.74 (+5.29%)
Streaming Delayed Price Updated: 2:43 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 76.08 76.25 71.39 72.18 1,087,559 -2.96(-3.94%)
Sep 29, 2010 74.93 75.50 74.28 75.14 454,935 +0.24(+0.32%)
Sep 28, 2010 76.81 76.81 72.59 74.90 1,127,791 -0.08(-0.11%)
Sep 27, 2010 72.75 76.75 72.12 74.98 1,419,676 +3.08(+4.28%)
Sep 24, 2010 72.05 73.00 71.36 71.90 464,194 +0.97(+1.37%)
Sep 23, 2010 71.18 71.97 70.50 70.93 458,020 -0.82(-1.14%)
Sep 22, 2010 72.15 72.33 70.52 71.75 439,705 -0.43(-0.60%)
Sep 21, 2010 72.60 73.80 71.42 72.18 620,224 -0.55(-0.76%)
Sep 20, 2010 71.00 73.26 71.00 72.73 779,893 +0.25(+0.34%)
Sep 17, 2010 71.56 72.86 70.65 72.48 821,811 -1.87(-2.52%)
Sep 15, 2010 73.27 74.77 73.17 74.35 361,542 +0.58(+0.79%)
Sep 14, 2010 74.45 74.45 73.13 73.77 633,787 -0.81(-1.09%)
Sep 13, 2010 73.01 74.78 72.00 74.58 816,497 +2.07(+2.85%)
Sep 10, 2010 71.56 72.68 69.87 72.51 580,009 +1.25(+1.75%)
Sep 09, 2010 72.76 73.00 70.50 71.26 325,459 -0.15(-0.21%)
Sep 08, 2010 70.71 72.32 70.54 71.41 325,416 +1.17(+1.67%)
Sep 07, 2010 70.25 71.34 69.03 70.24 492,247 -0.13(-0.18%)
Sep 03, 2010 71.45 72.87 70.01 70.37 752,699 +0.48(+0.69%)
Sep 02, 2010 68.40 71.10 68.00 69.89 832,999 +1.49(+2.18%)
Sep 01, 2010 67.03 69.09 66.65 68.40 600,151 +2.46(+3.73%)
Aug 31, 2010 64.14 66.04 62.84 65.94 575,740 +1.20(+1.85%)
Aug 30, 2010 66.40 66.65 64.60 64.74 275,182 -1.64(-2.47%)
Aug 27, 2010 65.28 66.54 63.86 66.38 590,206 +2.07(+3.22%)
Aug 26, 2010 64.40 65.77 64.07 64.31 884,740 +0.72(+1.13%)
Aug 25, 2010 65.00 65.63 62.20 63.59 1,829,147 -2.33(-3.53%)
Aug 24, 2010 66.00 67.64 65.61 65.92 674,493 -2.17(-3.19%)
Aug 23, 2010 70.33 70.95 67.75 68.09 688,163 -1.57(-2.25%)
Aug 20, 2010 67.80 69.81 67.11 69.66 668,448 +1.96(+2.90%)
Aug 19, 2010 69.01 69.42 67.64 67.70 782,358 -2.19(-3.13%)
Aug 18, 2010 69.83 70.25 68.65 69.89 679,991 +0.66(+0.95%)
Aug 17, 2010 68.19 70.32 67.85 69.23 1,712,995 +2.23(+3.33%)
Aug 16, 2010 64.91 67.94 64.53 67.00 549,974 +1.47(+2.24%)
Aug 13, 2010 66.66 67.01 65.36 65.53 361,646 -0.89(-1.34%)
Aug 12, 2010 64.20 67.40 64.17 66.42 683,141 +0.80(+1.22%)
Aug 11, 2010 65.24 66.26 63.61 65.62 941,071 -2.19(-3.23%)
Aug 10, 2010 67.17 68.67 65.56 67.81 856,935 -0.03(-0.04%)
Aug 09, 2010 67.76 68.48 67.25 67.84 1,399,840 +2.01(+3.05%)
Aug 06, 2010 64.39 67.20 63.14 65.83 2,231,436 +1.86(+2.91%)
Aug 05, 2010 58.85 64.60 58.25 63.97 2,430,487 +1.29(+2.06%)
Aug 04, 2010 62.98 63.49 61.58 62.68 883,463 +0.42(+0.67%)
Aug 03, 2010 61.39 62.57 60.14 62.26 1,033,712 +1.92(+3.18%)
Aug 02, 2010 62.28 62.28 59.80 60.34 937,680 -0.16(-0.26%)
Jul 30, 2010 59.48 61.26 58.35 60.50 1,169,514 -0.10(-0.17%)
Jul 29, 2010 62.62 63.66 60.49 60.60 705,722 -1.81(-2.90%)
Jul 28, 2010 63.74 64.00 62.00 62.41 508,090 -1.59(-2.48%)
Jul 27, 2010 65.46 65.84 63.75 64.00 948,432 -1.15(-1.77%)
Jul 26, 2010 62.77 65.99 62.65 65.15 1,418,637 +3.68(+5.99%)
Jul 23, 2010 59.78 61.55 59.64 61.47 789,055 +1.42(+2.36%)
Jul 22, 2010 59.70 60.25 58.60 60.05 588,323 +1.13(+1.92%)
Jul 21, 2010 60.30 60.70 58.54 58.92 449,321 -1.08(-1.80%)
Jul 20, 2010 58.82 60.19 57.89 60.00 720,499 +0.10(+0.17%)
Jul 19, 2010 57.79 60.02 57.62 59.90 843,328 +1.80(+3.10%)
Jul 16, 2010 60.11 60.85 57.59 58.10 1,172,067 -4.18(-6.71%)
Jul 15, 2010 61.39 62.46 60.40 62.28 676,383 +1.28(+2.10%)
Jul 14, 2010 60.45 61.03 59.83 61.00 749,557 +0.44(+0.73%)
Jul 13, 2010 60.00 61.00 59.57 60.56 792,071 +1.71(+2.91%)
Jul 12, 2010 59.37 59.64 58.05 58.85 930,601 -0.27(-0.46%)
Jul 09, 2010 58.28 59.40 57.38 59.12 701,901 +1.33(+2.30%)
Jul 08, 2010 56.32 58.27 56.27 57.79 1,356,105 +2.37(+4.28%)
Jul 07, 2010 53.52 55.53 53.32 55.42 626,553 +2.20(+4.13%)
Jul 06, 2010 55.06 55.08 52.47 53.22 707,485 +1.09(+2.09%)
Jul 02, 2010 52.84 53.13 51.18 52.13 575,669 -0.47(-0.89%)
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.