Mercadolibre Inc (NQ: MELI )

1,060.94 USD -39.81 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 91.54 92.11 91.03 91.40 324,486 +0.16(+0.18%)
Apr 28, 2011 90.97 92.73 90.07 91.24 639,098 +0.44(+0.48%)
Apr 27, 2011 89.32 91.48 87.81 90.80 501,607 +0.99(+1.10%)
Apr 26, 2011 90.49 91.19 88.95 89.81 332,630 -0.12(-0.13%)
Apr 25, 2011 90.57 90.74 88.54 89.93 541,045 -0.01(-0.01%)
Apr 21, 2011 89.45 90.33 87.56 89.94 519,156 +0.72(+0.81%)
Apr 20, 2011 91.94 92.49 88.57 89.22 875,517 -1.33(-1.47%)
Apr 19, 2011 87.51 90.72 87.51 90.55 1,263,600 +3.15(+3.60%)
Apr 18, 2011 85.39 89.00 84.51 87.40 798,396 +1.24(+1.44%)
Apr 15, 2011 85.48 86.26 84.51 86.16 524,271 +0.93(+1.09%)
Apr 14, 2011 84.53 86.55 84.10 85.23 640,394 -0.11(-0.13%)
Apr 13, 2011 83.18 86.64 83.15 85.34 1,125,170 +2.62(+3.17%)
Apr 12, 2011 84.98 85.50 82.31 82.72 536,256 -2.78(-3.25%)
Apr 11, 2011 85.53 86.45 84.53 85.50 364,916 +0.11(+0.13%)
Apr 08, 2011 85.29 86.80 84.71 85.39 455,026 +0.82(+0.97%)
Apr 07, 2011 84.23 85.24 83.08 84.57 464,052 +0.84(+1.00%)
Apr 06, 2011 86.80 86.94 81.30 83.73 841,983 -1.87(-2.18%)
Apr 05, 2011 84.37 86.08 83.40 85.60 1,021,982 +0.26(+0.30%)
Apr 04, 2011 83.92 87.38 83.64 85.34 1,484,905 +2.39(+2.88%)
Apr 01, 2011 81.79 84.30 80.73 82.95 892,563 +1.32(+1.62%)
Mar 31, 2011 80.91 82.03 79.41 81.63 797,740 +0.98(+1.22%)
Mar 30, 2011 80.65 80.99 77.97 80.65 983,381 +2.01(+2.56%)
Mar 29, 2011 76.00 79.98 75.16 78.64 1,834,962 +2.62(+3.45%)
Mar 28, 2011 74.00 76.47 73.53 76.02 812,850 +2.22(+3.01%)
Mar 25, 2011 73.00 74.23 72.80 73.80 594,573 +0.82(+1.12%)
Mar 24, 2011 68.52 73.38 67.93 72.98 1,025,135 +4.97(+7.31%)
Mar 23, 2011 67.20 68.32 66.58 68.01 198,050 +0.74(+1.10%)
Mar 22, 2011 66.39 67.97 65.68 67.27 443,529 +0.85(+1.28%)
Mar 21, 2011 66.34 66.80 64.25 66.42 397,273 +1.45(+2.23%)
Mar 18, 2011 67.44 67.44 64.90 64.97 501,395 -1.33(-2.01%)
Mar 17, 2011 66.75 66.88 65.78 66.30 302,542 +0.31(+0.47%)
Mar 16, 2011 67.21 67.91 64.98 65.99 521,038 -1.40(-2.08%)
Mar 15, 2011 65.66 67.99 65.07 67.39 409,852 -0.18(-0.27%)
Mar 14, 2011 67.40 68.04 66.84 67.57 341,699 -0.19(-0.28%)
Mar 11, 2011 67.60 68.32 67.12 67.76 354,583 -0.52(-0.76%)
Mar 10, 2011 68.93 69.31 67.26 68.28 483,726 -1.25(-1.80%)
Mar 09, 2011 69.50 70.44 68.71 69.53 582,909 +0.02(+0.03%)
Mar 08, 2011 67.04 70.28 67.04 69.51 557,893 +0.96(+1.40%)
Mar 07, 2011 67.00 69.12 66.74 68.55 970,153 +1.54(+2.30%)
Mar 04, 2011 66.20 67.31 65.46 67.01 600,118 +0.62(+0.93%)
Mar 03, 2011 65.90 66.70 65.41 66.39 728,645 +1.02(+1.56%)
Mar 02, 2011 65.01 66.88 64.57 65.37 988,986 -0.10(-0.15%)
Mar 01, 2011 67.00 67.47 64.53 65.47 1,139,930 -0.31(-0.47%)
Feb 28, 2011 66.16 67.34 64.50 65.78 1,036,443 -0.47(-0.71%)
Feb 25, 2011 67.98 69.00 66.08 66.25 770,715 -0.85(-1.27%)
Feb 24, 2011 68.48 68.48 65.90 67.10 1,193,030 +0.05(+0.07%)
Feb 23, 2011 68.80 68.85 65.45 67.05 1,167,519 -1.80(-2.61%)
Feb 22, 2011 71.84 71.85 68.56 68.85 637,557 -3.95(-5.43%)
Feb 18, 2011 74.15 74.49 72.39 72.80 391,895 -1.18(-1.60%)
Feb 17, 2011 72.50 75.14 72.10 73.98 333,051 +1.13(+1.55%)
Feb 16, 2011 72.29 73.01 71.87 72.85 189,312 +0.77(+1.07%)
Feb 15, 2011 72.35 72.93 71.03 72.08 257,758 -0.65(-0.89%)
Feb 14, 2011 72.36 73.77 71.85 72.73 265,534 +0.62(+0.86%)
Feb 11, 2011 70.25 72.80 70.25 72.11 409,559 +1.69(+2.40%)
Feb 10, 2011 68.17 70.60 67.63 70.42 366,960 +1.64(+2.38%)
Feb 09, 2011 68.60 69.76 68.46 68.78 236,689 -0.32(-0.46%)
Feb 08, 2011 69.81 69.81 68.55 69.10 267,614 -0.86(-1.23%)
Feb 07, 2011 69.45 70.25 69.09 69.96 305,154 +0.44(+0.63%)
Feb 04, 2011 68.85 69.65 67.60 69.52 238,387 +0.88(+1.28%)
Feb 03, 2011 69.54 69.88 68.18 68.64 204,707 -1.04(-1.49%)
Feb 02, 2011 68.59 70.54 68.12 69.68 359,646 +0.92(+1.34%)
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.