Skip to main content

Mercadolibre Inc (NQ: MELI )

1,522.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 74.59 77.27 74.27 77.04 1,084,436 +4.11(+5.63%)
Jun 29, 2011 74.39 74.66 72.67 72.93 859,257 -0.83(-1.12%)
Jun 28, 2011 75.75 75.98 73.40 73.76 1,400,782 -2.46(-3.22%)
Jun 27, 2011 75.32 77.10 74.83 76.21 232,713 +1.22(+1.63%)
Jun 24, 2011 76.09 77.16 74.69 74.99 277,248 -1.07(-1.40%)
Jun 23, 2011 73.46 76.06 72.75 76.06 319,737 +1.47(+1.98%)
Jun 22, 2011 76.62 76.80 74.51 74.58 490,356 -2.31(-3.00%)
Jun 21, 2011 72.85 77.30 72.60 76.89 1,225,490 +4.79(+6.65%)
Jun 20, 2011 72.13 72.96 71.15 72.10 1,099,590 -1.64(-2.22%)
Jun 17, 2011 74.74 74.74 73.23 73.74 617,863 +0.11(+0.14%)
Jun 16, 2011 74.28 75.07 72.17 73.63 458,106 -0.28(-0.38%)
Jun 15, 2011 76.63 76.81 73.49 73.92 676,973 -3.95(-5.07%)
Jun 14, 2011 75.77 78.16 75.77 77.86 453,124 +2.87(+3.83%)
Jun 13, 2011 76.54 76.93 72.99 74.99 781,646 -1.50(-1.97%)
Jun 10, 2011 76.57 77.48 74.99 76.50 663,944 -1.03(-1.33%)
Jun 09, 2011 75.98 78.08 75.07 77.52 666,957 +1.54(+2.03%)
Jun 08, 2011 78.71 79.23 75.19 75.98 861,292 -3.31(-4.17%)
Jun 07, 2011 78.69 80.12 76.66 79.29 1,184,096 -0.41(-0.51%)
Jun 06, 2011 86.16 87.55 79.22 79.70 1,684,255 -7.29(-8.39%)
Jun 03, 2011 85.83 89.48 85.09 86.99 899,494 +3.66(+4.39%)
May 24, 2011 84.28 85.03 82.85 83.33 388,852 -0.28(-0.34%)
May 23, 2011 84.36 85.06 83.02 83.62 389,391 -1.93(-2.26%)
May 20, 2011 86.00 86.99 85.37 85.55 371,192 -0.76(-0.88%)
May 19, 2011 85.73 87.22 85.40 86.30 954,430 +0.94(+1.10%)
May 18, 2011 83.90 85.86 83.83 85.36 1,001,079 +1.53(+1.83%)
May 17, 2011 81.60 84.45 81.23 83.83 411,699 +1.63(+1.98%)
May 16, 2011 82.67 83.96 81.27 82.20 461,897 -0.82(-0.99%)
May 13, 2011 84.52 85.12 82.80 83.02 388,166 -1.25(-1.48%)
May 12, 2011 84.47 85.49 83.15 84.28 424,767 -0.71(-0.83%)
May 11, 2011 86.14 86.14 83.96 84.98 419,161 -0.86(-1.01%)
May 10, 2011 86.66 87.10 85.50 85.85 607,214 -0.22(-0.26%)
May 09, 2011 86.48 86.75 85.32 86.07 474,056 +0.02(+0.02%)
May 06, 2011 88.00 88.00 84.84 86.05 645,120 -0.18(-0.21%)
May 05, 2011 81.10 88.20 79.63 86.23 1,603,643 +3.04(+3.65%)
May 04, 2011 84.02 85.34 81.97 83.20 1,272,285 -0.96(-1.14%)
May 03, 2011 89.28 89.28 83.53 84.16 774,730 -5.28(-5.90%)
May 02, 2011 89.28 89.76 87.17 89.44 514,032 +0.78(+0.88%)
Apr 29, 2011 88.80 89.35 88.30 88.66 334,515 +0.16(+0.18%)
Apr 28, 2011 88.24 89.95 87.37 88.50 658,851 +0.43(+0.48%)
Apr 27, 2011 86.64 88.74 85.18 88.08 517,110 +0.96(+1.10%)
Apr 26, 2011 87.78 88.46 86.28 87.12 342,910 -0.12(-0.13%)
Apr 25, 2011 87.85 88.02 85.89 87.23 557,767 -0.01(-0.01%)
Apr 21, 2011 86.77 87.62 84.93 87.24 535,202 +0.70(+0.81%)
Apr 20, 2011 89.18 89.72 85.91 86.55 902,577 -1.29(-1.47%)
Apr 19, 2011 84.89 88.00 84.89 87.84 1,302,655 +3.06(+3.60%)
Apr 18, 2011 82.83 86.33 81.98 84.78 823,072 +1.20(+1.44%)
Apr 15, 2011 82.92 83.67 81.98 83.58 540,475 +0.90(+1.09%)
Apr 14, 2011 82.00 83.96 81.58 82.67 660,187 -0.11(-0.13%)
Apr 13, 2011 80.69 84.04 80.66 82.78 1,159,947 +2.54(+3.17%)
Apr 12, 2011 82.43 82.94 79.84 80.24 552,830 -2.70(-3.25%)
Apr 11, 2011 82.97 83.86 82.00 82.94 376,194 +0.11(+0.13%)
Apr 08, 2011 82.73 84.20 82.17 82.83 469,090 +0.80(+0.97%)
Apr 07, 2011 81.70 82.68 80.59 82.03 478,395 +0.81(+1.00%)
Apr 06, 2011 84.20 84.33 78.86 81.22 868,007 -1.81(-2.18%)
Apr 05, 2011 81.84 83.50 80.90 83.03 1,053,569 +0.25(+0.30%)
Apr 04, 2011 81.40 84.76 81.13 82.78 1,530,800 +2.32(+2.88%)
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.