Mercadolibre Inc (NQ: MELI )

1,184.36 USD +6.10 (+0.52%)
Streaming Delayed Price Updated: 10:07 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 13.19 14.00 13.12 13.67 391,717 +0.32(+2.40%)
Oct 30, 2008 13.59 14.10 13.19 13.35 683,792 +0.46(+3.57%)
Oct 29, 2008 12.30 13.40 11.99 12.89 550,605 +0.76(+6.27%)
Oct 28, 2008 11.40 12.25 10.73 12.13 763,591 +1.07(+9.67%)
Oct 27, 2008 11.87 12.09 10.75 11.06 523,782 -1.18(-9.64%)
Oct 24, 2008 9.830 12.66 9.760 12.24 905,977 -0.12(-0.97%)
Oct 23, 2008 14.33 14.37 11.81 12.36 1,026,507 -1.89(-13.26%)
Oct 22, 2008 15.81 16.29 14.13 14.25 1,037,964 -1.77(-11.05%)
Oct 21, 2008 17.76 18.80 15.95 16.02 730,811 -2.08(-11.49%)
Oct 20, 2008 17.94 18.46 17.18 18.10 339,285 +0.51(+2.90%)
Oct 17, 2008 18.17 19.36 17.16 17.59 744,733 -1.41(-7.42%)
Oct 16, 2008 18.56 19.44 16.68 19.00 920,769 +0.80(+4.40%)
Oct 15, 2008 20.51 20.96 18.08 18.20 499,740 -3.38(-15.66%)
Oct 14, 2008 23.00 23.26 21.02 21.58 911,989 +0.44(+2.08%)
Oct 13, 2008 18.27 21.59 18.27 21.14 1,321,114 +3.94(+22.91%)
Oct 10, 2008 16.60 18.19 16.12 17.20 1,641,170 -0.15(-0.86%)
Oct 09, 2008 19.76 20.33 16.90 17.35 831,346 -1.93(-10.01%)
Oct 08, 2008 16.88 20.85 16.50 19.28 1,749,025 +1.51(+8.50%)
Oct 07, 2008 19.99 19.99 17.66 17.77 1,108,304 -1.35(-7.06%)
Oct 06, 2008 16.59 19.95 15.11 19.12 2,063,833 +1.75(+10.07%)
Oct 03, 2008 18.04 19.05 17.35 17.37 743,103 -0.26(-1.47%)
Oct 02, 2008 20.06 20.06 17.16 17.63 1,319,160 -2.73(-13.41%)
Oct 01, 2008 20.21 21.13 19.66 20.36 514,681 +0.01(+0.05%)
Sep 30, 2008 20.20 21.21 18.85 20.35 1,221,230 +0.25(+1.24%)
Sep 29, 2008 21.83 21.84 17.05 20.10 1,246,445 -2.36(-10.51%)
Sep 26, 2008 22.91 22.91 21.50 22.46 894,585 -1.17(-4.95%)
Sep 25, 2008 24.75 25.00 23.38 23.63 778,526 -0.67(-2.76%)
Sep 24, 2008 25.01 25.51 24.22 24.30 418,756 -0.96(-3.80%)
Sep 23, 2008 26.51 26.87 24.46 25.26 658,354 -1.39(-5.22%)
Sep 22, 2008 30.38 30.38 26.61 26.65 586,356 -4.09(-13.31%)
Sep 19, 2008 30.10 30.79 28.12 30.74 1,549,956 +2.34(+8.24%)
Sep 18, 2008 23.44 28.40 22.37 28.40 1,624,203 +4.55(+19.08%)
Sep 17, 2008 25.27 25.85 22.76 23.85 1,354,629 -2.07(-7.99%)
Sep 16, 2008 24.45 26.00 24.44 25.92 1,006,877 +0.39(+1.53%)
Sep 15, 2008 25.44 26.80 24.52 25.53 802,515 -0.33(-1.28%)
Sep 12, 2008 24.51 26.10 24.10 25.86 967,043 +1.06(+4.27%)
Sep 11, 2008 25.60 25.81 23.55 24.80 1,023,199 -1.30(-4.98%)
Sep 10, 2008 26.59 26.98 26.01 26.10 515,176 -0.33(-1.25%)
Sep 09, 2008 28.55 28.68 26.28 26.43 538,776 -2.19(-7.65%)
Sep 08, 2008 29.88 30.30 27.22 28.62 415,510 -0.21(-0.73%)
Sep 05, 2008 26.57 29.20 26.31 28.83 641,891 +2.33(+8.79%)
Sep 04, 2008 28.66 28.66 26.00 26.50 737,159 -2.43(-8.40%)
Sep 03, 2008 29.64 29.78 28.33 28.93 359,677 -0.75(-2.53%)
Sep 02, 2008 31.41 31.43 29.40 29.68 346,539 -1.19(-3.85%)
Aug 29, 2008 30.79 31.00 29.91 30.87 299,258 -0.19(-0.61%)
Aug 28, 2008 30.06 31.28 30.06 31.06 482,770 +1.07(+3.57%)
Aug 27, 2008 29.21 30.41 29.21 29.99 347,304 +0.68(+2.32%)
Aug 26, 2008 29.81 30.22 28.93 29.31 512,781 -0.74(-2.46%)
Aug 25, 2008 30.11 30.41 29.56 30.05 387,026 +0.05(+0.17%)
Aug 22, 2008 30.23 31.19 29.95 30.00 634,627 -0.13(-0.43%)
Aug 21, 2008 30.78 30.78 29.75 30.13 630,602 -0.87(-2.81%)
Aug 20, 2008 31.97 32.50 30.37 31.00 616,496 -0.85(-2.67%)
Aug 19, 2008 32.01 32.19 31.13 31.85 573,324 -0.45(-1.39%)
Aug 18, 2008 34.71 34.75 31.98 32.30 500,840 -2.30(-6.65%)
Aug 15, 2008 35.12 35.12 33.71 34.60 337,096 -0.01(-0.03%)
Aug 14, 2008 34.45 35.12 33.95 34.61 565,598 -0.01(-0.03%)
Aug 13, 2008 34.41 35.28 32.49 34.62 1,321,634 -1.43(-3.97%)
Aug 12, 2008 35.87 37.95 35.55 36.05 573,648 -0.93(-2.51%)
Aug 11, 2008 37.50 38.54 36.45 36.98 976,124 +0.18(+0.49%)
Aug 08, 2008 35.57 37.50 35.11 36.80 412,387 +1.19(+3.34%)
Aug 07, 2008 35.00 35.98 33.85 35.61 440,464 +0.32(+0.91%)
Aug 06, 2008 33.54 36.34 33.38 35.29 594,197 +2.12(+6.39%)
Aug 05, 2008 33.12 34.97 32.63 33.17 633,771 +0.53(+1.62%)
Aug 04, 2008 35.68 35.68 32.60 32.64 626,985 -3.20(-8.93%)
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.