Skip to main content

Mercadolibre Inc (NQ: MELI )

1,363.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 33.54 36.73 32.95 35.88 2,288,886 +0.89(+2.55%)
Jan 30, 2008 39.54 39.73 34.85 34.99 3,424,590 -5.42(-13.41%)
Jan 29, 2008 43.08 43.40 39.97 40.41 1,974,749 -0.87(-2.11%)
Jan 28, 2008 42.10 45.23 39.29 41.28 4,929,354 -11.10(-21.20%)
Jan 25, 2008 58.09 59.84 51.36 52.38 1,930,011 -2.50(-4.56%)
Jan 24, 2008 50.36 55.95 49.53 54.88 2,050,447 +6.41(+13.23%)
Jan 23, 2008 44.54 49.17 43.12 48.47 1,361,069 +2.24(+4.84%)
Jan 22, 2008 39.14 47.94 38.91 46.23 1,419,802 +0.64(+1.40%)
Jan 21, 2008 46.96 47.55 43.80 45.59 2,250,968 +0.00(+0.00%)
Jan 18, 2008 46.96 47.55 43.80 45.59 2,250,452 +1.59(+3.61%)
Jan 17, 2008 52.71 53.77 42.07 44.00 2,812,980 -8.55(-16.26%)
Jan 16, 2008 55.50 57.41 49.40 52.55 2,458,830 -5.57(-9.59%)
Jan 15, 2008 61.93 63.95 57.95 58.12 861,626 -4.58(-7.31%)
Jan 14, 2008 62.59 62.98 60.72 62.70 766,299 +2.04(+3.37%)
Jan 11, 2008 61.46 65.41 59.13 60.66 1,492,361 -1.41(-2.28%)
Jan 10, 2008 57.79 63.93 56.86 62.07 1,555,245 +3.28(+5.57%)
Jan 09, 2008 58.21 59.46 54.83 58.80 1,623,951 -0.41(-0.69%)
Jan 08, 2008 60.56 63.46 58.62 59.21 1,221,054 -0.26(-0.44%)
Jan 07, 2008 64.11 64.70 56.65 59.47 1,912,524 -2.64(-4.24%)
Jan 04, 2008 64.42 65.75 61.21 62.10 1,399,519 -5.18(-7.70%)
Jan 03, 2008 70.53 70.56 66.68 67.29 1,263,945 -0.64(-0.94%)
Jan 02, 2008 73.62 74.43 65.89 67.93 2,149,652 -3.66(-5.12%)
Jan 01, 2008 75.58 76.53 70.45 71.59 1,338,387 +0.00(+0.00%)
Dec 31, 2007 75.58 76.53 70.45 71.59 1,337,830 -4.78(-6.26%)
Dec 28, 2007 78.23 78.24 74.68 76.37 2,469,918 +3.40(+4.66%)
Dec 27, 2007 70.40 78.65 69.77 72.97 4,916,246 +2.37(+3.36%)
Dec 26, 2007 58.95 70.70 58.58 70.59 2,105,608 +12.06(+20.61%)
Dec 24, 2007 58.82 59.85 57.34 58.53 377,784 +0.33(+0.57%)
Dec 21, 2007 59.89 60.08 57.42 58.20 629,895 -0.40(-0.68%)
Dec 20, 2007 59.10 59.96 56.80 58.60 676,326 +0.55(+0.95%)
Dec 19, 2007 57.41 58.56 56.16 58.04 745,161 +0.21(+0.37%)
Dec 18, 2007 60.03 60.46 54.61 57.83 1,651,604 -0.64(-1.09%)
Dec 17, 2007 64.59 64.59 56.59 58.47 2,994,586 -1.17(-1.97%)
Dec 14, 2007 57.66 63.43 55.74 59.64 6,378,741 +7.67(+14.77%)
Dec 13, 2007 49.04 53.03 48.43 51.97 364,218 +2.74(+5.57%)
Dec 12, 2007 47.36 52.25 47.12 49.23 670,472 +3.21(+6.97%)
Dec 11, 2007 48.14 48.45 45.57 46.02 678,491 -2.40(-4.96%)
Dec 10, 2007 42.73 48.92 42.64 48.42 884,546 +6.01(+14.16%)
Dec 07, 2007 42.93 43.52 42.01 42.41 113,056 -0.25(-0.59%)
Dec 06, 2007 42.87 43.12 41.92 42.66 267,969 -0.20(-0.47%)
Dec 05, 2007 43.46 44.19 42.22 42.87 262,599 +0.85(+2.03%)
Dec 04, 2007 44.21 44.21 41.48 42.02 348,689 -1.31(-3.02%)
Dec 03, 2007 42.74 44.42 42.67 43.32 542,772 +2.23(+5.42%)
Nov 30, 2007 42.15 42.41 40.94 41.10 197,898 -0.57(-1.37%)
Nov 29, 2007 42.15 42.64 40.84 41.67 99,958 -0.59(-1.40%)
Nov 28, 2007 39.97 42.26 39.35 42.26 286,253 +2.41(+6.06%)
Nov 27, 2007 40.43 40.99 39.73 39.85 161,446 -0.05(-0.12%)
Nov 26, 2007 41.26 41.77 39.73 39.89 130,775 -1.15(-2.81%)
Nov 23, 2007 39.01 41.20 38.77 41.05 122,718 +1.12(+2.82%)
Nov 21, 2007 41.28 41.67 39.09 39.92 114,691 -2.34(-5.55%)
Nov 20, 2007 43.75 44.68 41.67 42.27 233,484 -1.04(-2.39%)
Nov 19, 2007 44.60 45.59 42.66 43.30 257,381 -1.76(-3.91%)
Nov 16, 2007 45.10 45.74 42.35 45.07 391,987 +0.07(+0.15%)
Nov 15, 2007 41.99 46.22 41.02 45.00 638,588 +3.15(+7.52%)
Nov 14, 2007 43.60 45.41 40.21 41.85 456,871 +2.06(+5.19%)
Nov 13, 2007 34.90 40.31 34.25 39.79 340,294 +5.70(+16.71%)
Nov 12, 2007 35.51 36.82 31.66 34.09 320,158 -1.53(-4.30%)
Nov 09, 2007 36.60 36.60 33.32 35.62 296,886 -0.74(-2.03%)
Nov 08, 2007 38.76 38.76 35.06 36.36 357,637 -1.82(-4.77%)
Nov 07, 2007 42.97 43.45 36.18 38.18 477,482 -5.89(-13.37%)
Nov 06, 2007 42.15 44.38 41.86 44.07 142,554 +1.89(+4.48%)
Nov 05, 2007 41.86 43.55 40.97 42.18 142,888 -0.78(-1.83%)
Nov 02, 2007 40.73 43.60 39.24 42.97 253,874 +2.89(+7.21%)
Nov 01, 2007 42.84 43.02 39.24 40.08 296,261 -3.22(-7.43%)
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.