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 (%)
Mar 31, 2008 36.16 39.14 35.50 38.53 1,622,635 +2.64(+7.34%)
Mar 28, 2008 38.25 38.52 35.75 35.89 615,301 -1.79(-4.76%)
Mar 27, 2008 40.42 40.43 37.55 37.68 1,045,631 -2.58(-6.40%)
Mar 26, 2008 40.28 41.26 38.60 40.26 1,978,427 +1.07(+2.72%)
Mar 25, 2008 37.87 39.67 36.18 39.20 1,480,006 +1.89(+5.07%)
Mar 24, 2008 35.44 38.52 35.44 37.31 823,777 +2.08(+5.91%)
Mar 21, 2008 35.93 36.34 34.63 35.22 775,764 +0.00(+0.00%)
Mar 20, 2008 35.93 36.34 34.63 35.22 775,351 +0.00(+0.00%)
Mar 19, 2008 36.27 37.68 35.14 35.22 742,591 -0.85(-2.36%)
Mar 18, 2008 35.43 36.58 34.68 36.08 727,364 +2.02(+5.92%)
Mar 17, 2008 34.91 36.61 34.05 34.06 985,929 -2.99(-8.08%)
Mar 14, 2008 38.01 38.76 35.97 37.05 814,991 -0.35(-0.93%)
Mar 13, 2008 36.29 37.79 34.46 37.40 1,353,306 -0.22(-0.59%)
Mar 12, 2008 35.37 38.76 34.85 37.63 1,329,321 +2.27(+6.41%)
Mar 11, 2008 34.32 35.51 33.68 35.36 750,778 +2.46(+7.48%)
Mar 10, 2008 35.72 36.05 32.66 32.90 759,178 -2.52(-7.11%)
Mar 07, 2008 36.43 38.49 34.15 35.42 1,604,798 -2.61(-6.86%)
Mar 06, 2008 37.08 40.50 36.65 38.02 3,422,509 +2.05(+5.69%)
Mar 05, 2008 35.59 36.87 35.27 35.98 1,397,514 +1.22(+3.51%)
Mar 04, 2008 35.72 36.60 33.04 34.76 1,266,977 -1.67(-4.58%)
Mar 03, 2008 37.16 38.23 35.91 36.42 1,326,809 +1.40(+3.98%)
Feb 29, 2008 35.68 36.41 34.74 35.03 717,018 -1.19(-3.29%)
Feb 28, 2008 34.81 37.22 34.81 36.22 1,455,366 +0.73(+2.05%)
Feb 27, 2008 32.03 35.86 31.98 35.49 1,563,799 +3.15(+9.74%)
Feb 26, 2008 32.07 32.97 31.73 32.35 594,093 -0.44(-1.33%)
Feb 25, 2008 32.29 32.94 31.66 32.78 630,087 +0.42(+1.29%)
Feb 22, 2008 32.05 32.84 31.21 32.36 471,424 +0.24(+0.75%)
Feb 21, 2008 33.82 34.10 31.96 32.12 534,671 -1.39(-4.14%)
Feb 20, 2008 32.70 34.33 31.89 33.51 833,399 -0.05(-0.14%)
Feb 19, 2008 35.91 36.32 33.51 33.56 1,001,325 -1.12(-3.24%)
Feb 18, 2008 34.18 35.17 33.36 34.68 679,029 +0.00(+0.00%)
Feb 15, 2008 34.18 35.17 33.36 34.68 679,029 +0.39(+1.13%)
Feb 14, 2008 36.14 37.22 33.91 34.29 1,372,675 -1.32(-3.70%)
Feb 13, 2008 34.38 35.76 32.95 35.61 1,267,354 +2.07(+6.18%)
Feb 12, 2008 36.24 37.66 33.05 33.54 2,631,741 -1.49(-4.26%)
Feb 11, 2008 31.50 35.35 31.25 35.03 2,626,379 +4.29(+13.97%)
Feb 08, 2008 31.01 31.92 30.04 30.74 1,260,077 -0.01(-0.03%)
Feb 07, 2008 32.11 33.38 30.43 30.75 1,874,499 -2.15(-6.54%)
Feb 06, 2008 36.45 36.51 32.75 32.90 1,181,259 -2.24(-6.37%)
Feb 05, 2008 34.38 37.06 33.71 35.14 1,263,210 -0.22(-0.63%)
Feb 04, 2008 37.09 37.12 35.33 35.36 1,127,653 -0.96(-2.64%)
Feb 01, 2008 37.31 37.67 35.58 36.32 1,596,329 +0.44(+1.22%)
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%)
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.