Mercadolibre Inc (NQ: MELI )

1,258.71 USD -14.29 (-1.12%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 36.23 38.00 35.37 36.26 1,571,391 -0.66(-1.79%)
Sep 27, 2007 38.50 39.92 35.76 36.92 380,347 -1.16(-3.05%)
Sep 26, 2007 38.00 38.12 36.50 38.08 326,622 -0.12(-0.31%)
Sep 25, 2007 38.72 39.99 37.07 38.20 262,010 -2.86(-6.97%)
Sep 24, 2007 38.27 41.30 38.26 41.06 312,220 +0.54(+1.33%)
Sep 21, 2007 36.52 40.67 35.63 40.52 323,934 +3.46(+9.34%)
Sep 20, 2007 33.49 38.35 32.99 37.06 505,099 +3.78(+11.36%)
Sep 19, 2007 30.10 33.74 30.05 33.28 697,187 +5.28(+18.86%)
Sep 18, 2007 27.75 29.16 27.47 28.00 167,745 +0.25(+0.90%)
Sep 17, 2007 28.25 28.41 27.61 27.75 71,828 -0.75(-2.63%)
Sep 14, 2007 28.61 29.76 28.04 28.50 117,163 -0.50(-1.72%)
Sep 13, 2007 29.20 29.44 28.94 29.00 22,634 -0.17(-0.58%)
Sep 12, 2007 28.87 29.76 28.28 29.17 76,418 +0.09(+0.31%)
Sep 11, 2007 29.67 29.75 28.83 29.08 106,019 -0.22(-0.75%)
Sep 10, 2007 29.75 30.66 29.07 29.30 117,943 -0.20(-0.68%)
Sep 07, 2007 30.68 31.70 29.25 29.50 74,862 -0.43(-1.44%)
Sep 06, 2007 28.86 32.25 28.76 29.93 179,286 +1.42(+4.98%)
Sep 05, 2007 27.38 28.91 27.00 28.51 198,740 +0.51(+1.82%)
Sep 04, 2007 28.01 29.00 27.28 28.00 135,443 -0.12(-0.43%)
Aug 31, 2007 29.15 29.15 28.00 28.12 69,065 -0.63(-2.19%)
Aug 30, 2007 29.75 29.75 28.55 28.75 259,553 -0.58(-1.98%)
Aug 29, 2007 29.52 30.72 28.76 29.33 113,778 +0.43(+1.49%)
Aug 28, 2007 29.30 29.80 28.50 28.90 292,586 -0.50(-1.70%)
Aug 27, 2007 29.37 30.25 28.51 29.40 173,184 -0.60(-2.00%)
Aug 24, 2007 29.16 30.25 28.52 30.00 144,188 +0.00(+0.00%)
Aug 23, 2007 30.89 30.89 28.90 30.00 244,620 +0.43(+1.45%)
Aug 22, 2007 29.15 30.83 29.15 29.57 77,836 +0.55(+1.90%)
Aug 21, 2007 29.71 30.29 27.76 29.02 180,486 -1.45(-4.76%)
Aug 20, 2007 32.90 33.50 29.50 30.47 234,990 -2.38(-7.25%)
Aug 17, 2007 30.32 33.64 30.00 32.85 438,049 +4.75(+16.90%)
Aug 16, 2007 28.25 30.00 25.06 28.10 1,107,495 -0.46(-1.61%)
Aug 15, 2007 30.21 30.21 28.05 28.56 991,764 -1.47(-4.90%)
Aug 14, 2007 32.45 32.70 29.98 30.03 609,088 -1.62(-5.12%)
Aug 13, 2007 31.20 39.67 29.00 31.65 3,162,020 +3.15(+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.