Skip to main content

Mercadolibre Inc (NQ: MELI )

1,511.96 -10.69 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 44.75 44.75 39.86 43.29 346,860 -1.14(-2.57%)
Oct 30, 2007 43.22 46.67 43.22 44.44 418,366 +1.23(+2.85%)
Oct 29, 2007 41.82 44.50 41.07 43.21 352,480 +1.47(+3.53%)
Oct 26, 2007 38.87 42.01 38.43 41.73 239,946 +2.95(+7.59%)
Oct 25, 2007 38.13 39.10 37.17 38.79 112,212 +0.63(+1.65%)
Oct 24, 2007 40.92 41.08 36.31 38.16 369,812 -3.34(-8.06%)
Oct 23, 2007 38.34 42.75 38.34 41.50 346,794 +4.06(+10.84%)
Oct 22, 2007 36.10 38.45 35.35 37.44 162,435 +1.30(+3.59%)
Oct 19, 2007 38.57 39.10 36.14 36.14 90,901 -2.46(-6.38%)
Oct 18, 2007 37.03 39.73 36.08 38.60 194,804 +1.22(+3.27%)
Oct 17, 2007 36.65 38.28 36.04 37.38 212,470 +1.60(+4.47%)
Oct 16, 2007 36.87 37.45 34.36 35.79 254,340 -1.46(-3.93%)
Oct 15, 2007 40.07 40.83 35.85 37.25 241,620 -1.96(-4.99%)
Oct 12, 2007 39.73 41.32 38.86 39.21 183,916 -0.73(-1.82%)
Oct 11, 2007 43.72 44.08 39.15 39.93 341,532 -3.61(-8.30%)
Oct 10, 2007 44.16 44.16 42.54 43.55 241,796 -0.43(-0.97%)
Oct 09, 2007 39.70 44.02 39.40 43.97 418,166 +4.22(+10.63%)
Oct 08, 2007 39.59 40.06 38.14 39.75 105,795 -0.09(-0.22%)
Oct 05, 2007 40.94 41.88 38.76 39.84 768,997 -0.15(-0.39%)
Oct 04, 2007 41.39 42.39 38.95 39.99 223,565 -0.82(-2.02%)
Oct 03, 2007 37.95 41.46 37.37 40.81 395,221 +2.64(+6.90%)
Oct 02, 2007 36.46 38.76 36.09 38.18 313,909 +2.61(+7.33%)
Oct 01, 2007 35.49 38.02 34.46 35.57 234,905 +0.44(+1.24%)
Sep 28, 2007 35.11 36.82 34.27 35.14 1,621,666 -0.64(-1.79%)
Sep 27, 2007 37.31 38.68 34.65 35.78 392,515 -1.12(-3.05%)
Sep 26, 2007 36.82 36.94 35.37 36.90 337,072 -0.12(-0.31%)
Sep 25, 2007 37.52 38.75 35.92 37.02 270,392 -2.77(-6.97%)
Sep 24, 2007 37.08 40.02 37.07 39.79 322,209 +0.52(+1.33%)
Sep 21, 2007 35.39 39.41 34.53 39.26 334,298 +3.35(+9.34%)
Sep 20, 2007 32.45 37.16 31.97 35.91 521,259 +3.66(+11.36%)
Sep 19, 2007 29.17 32.69 29.12 32.25 719,493 +5.12(+18.86%)
Sep 18, 2007 26.89 28.26 26.62 27.13 173,111 +0.24(+0.90%)
Sep 17, 2007 27.37 27.53 26.75 26.89 74,126 -0.73(-2.63%)
Sep 14, 2007 27.72 28.84 27.17 27.62 120,911 -0.48(-1.72%)
Sep 13, 2007 28.29 28.53 28.04 28.10 23,358 -0.16(-0.58%)
Sep 12, 2007 27.98 28.84 27.40 28.27 78,862 +0.09(+0.31%)
Sep 11, 2007 28.75 28.83 27.94 28.18 109,411 -0.21(-0.75%)
Sep 10, 2007 28.83 29.71 28.17 28.39 121,716 -0.19(-0.68%)
Sep 07, 2007 29.73 30.72 28.34 28.59 77,257 -0.42(-1.44%)
Sep 06, 2007 27.97 31.25 27.87 29.00 185,022 +1.38(+4.98%)
Sep 05, 2007 26.53 28.01 26.16 27.63 205,098 +0.49(+1.82%)
Sep 04, 2007 27.14 28.10 26.43 27.13 139,776 -0.12(-0.43%)
Aug 31, 2007 28.25 28.25 27.13 27.25 71,274 -0.61(-2.19%)
Aug 30, 2007 28.83 28.83 27.66 27.86 267,857 -0.56(-1.98%)
Aug 29, 2007 28.60 29.77 27.87 28.42 117,418 +0.42(+1.49%)
Aug 28, 2007 28.39 28.88 27.62 28.00 301,947 -0.48(-1.70%)
Aug 27, 2007 28.46 29.31 27.63 28.49 178,724 -0.58(-2.00%)
Aug 24, 2007 28.26 29.31 27.64 29.07 148,801 +0.00(+0.00%)
Aug 23, 2007 29.93 29.93 28.00 29.07 252,446 +0.42(+1.45%)
Aug 22, 2007 28.25 29.87 28.25 28.65 80,326 +0.53(+1.90%)
Aug 21, 2007 28.79 29.35 26.90 28.12 186,260 -1.41(-4.76%)
Aug 20, 2007 31.88 32.46 28.59 29.53 242,508 -2.31(-7.25%)
Aug 17, 2007 29.38 32.60 29.07 31.83 452,064 +4.60(+16.90%)
Aug 16, 2007 27.37 29.07 24.28 27.23 1,142,928 -0.45(-1.61%)
Aug 15, 2007 29.27 29.27 27.18 27.67 1,023,494 -1.42(-4.90%)
Aug 14, 2007 31.44 31.69 29.05 29.10 628,575 -1.57(-5.12%)
Aug 13, 2007 30.23 38.44 28.10 30.67 3,263,186 +3.05(+11.05%)
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.