Mercadolibre Inc (NQ: MELI )

1,048.63 USD +56.13 (+5.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 37.08 37.17 35.02 35.79 505,576 -1.44(-3.87%)
Oct 29, 2009 35.80 37.67 35.80 37.23 410,671 +1.63(+4.58%)
Oct 28, 2009 37.50 38.08 34.81 35.60 1,231,177 -2.29(-6.04%)
Oct 27, 2009 40.23 40.33 37.13 37.89 920,623 -2.73(-6.72%)
Oct 26, 2009 41.00 41.00 39.41 40.62 326,625 +0.13(+0.32%)
Oct 23, 2009 40.86 41.43 40.25 40.49 540,353 +0.36(+0.90%)
Oct 22, 2009 39.84 40.29 39.23 40.13 468,720 +0.06(+0.15%)
Oct 21, 2009 40.52 41.18 39.87 40.07 511,564 -0.71(-1.74%)
Oct 20, 2009 40.65 41.98 40.30 40.78 816,588 -0.97(-2.32%)
Oct 19, 2009 41.81 42.24 41.34 41.75 395,388 -0.01(-0.02%)
Oct 16, 2009 41.61 42.00 41.32 41.76 284,604 -0.05(-0.12%)
Oct 15, 2009 41.70 42.23 41.11 41.81 374,372 -0.29(-0.69%)
Oct 14, 2009 42.00 42.45 41.75 42.10 723,831 +0.27(+0.65%)
Oct 13, 2009 41.44 41.95 40.60 41.83 541,614 +0.65(+1.58%)
Oct 12, 2009 41.75 42.42 40.75 41.18 517,639 -0.48(-1.15%)
Oct 09, 2009 40.55 41.74 40.55 41.66 452,796 +0.96(+2.36%)
Oct 08, 2009 40.93 41.70 40.65 40.70 485,663 -0.05(-0.12%)
Oct 07, 2009 40.75 40.99 40.19 40.75 465,423 -0.09(-0.22%)
Oct 06, 2009 39.69 40.92 39.63 40.84 736,741 +1.34(+3.39%)
Oct 05, 2009 37.66 39.60 37.45 39.50 699,690 +2.52(+6.81%)
Oct 02, 2009 36.38 37.67 36.10 36.98 708,194 -0.02(-0.05%)
Oct 01, 2009 38.10 38.34 36.94 37.00 875,865 -1.46(-3.80%)
Sep 30, 2009 39.14 39.49 37.58 38.46 376,984 -0.45(-1.16%)
Sep 29, 2009 38.86 39.88 38.68 38.91 326,541 -0.02(-0.05%)
Sep 28, 2009 38.48 39.45 38.01 38.93 519,255 +0.81(+2.12%)
Sep 25, 2009 38.46 38.48 37.71 38.12 440,102 -0.41(-1.06%)
Sep 24, 2009 38.50 38.80 36.12 38.53 1,662,443 +0.32(+0.84%)
Sep 23, 2009 38.00 38.78 37.75 38.21 460,622 +0.22(+0.58%)
Sep 22, 2009 37.50 38.18 37.03 37.99 528,151 +0.70(+1.88%)
Sep 21, 2009 36.75 37.50 35.95 37.29 449,427 +0.15(+0.40%)
Sep 18, 2009 37.31 37.75 37.00 37.14 738,048 +0.11(+0.30%)
Sep 17, 2009 36.97 37.59 36.35 37.03 992,317 +0.28(+0.76%)
Sep 16, 2009 33.00 36.82 33.00 36.75 3,179,057 +3.89(+11.84%)
Sep 15, 2009 33.20 33.58 32.76 32.86 607,762 -0.11(-0.33%)
Sep 14, 2009 33.86 33.86 32.65 32.97 583,809 -1.12(-3.29%)
Sep 11, 2009 34.64 34.64 34.00 34.09 245,080 -0.55(-1.59%)
Sep 10, 2009 34.02 34.71 34.00 34.64 684,483 +0.41(+1.20%)
Sep 09, 2009 33.77 34.69 33.63 34.23 541,218 +0.71(+2.12%)
Sep 08, 2009 33.25 34.63 33.25 33.52 584,103 +0.89(+2.73%)
Sep 04, 2009 31.55 32.72 31.25 32.63 613,089 +1.07(+3.39%)
Sep 03, 2009 31.33 31.96 30.91 31.56 404,790 +0.60(+1.94%)
Sep 02, 2009 30.20 31.15 30.00 30.96 372,869 +0.52(+1.71%)
Sep 01, 2009 31.18 32.88 30.22 30.44 627,928 -1.03(-3.27%)
Aug 31, 2009 30.36 31.62 29.60 31.47 458,048 +0.53(+1.71%)
Aug 28, 2009 31.34 31.87 30.54 30.94 204,724 +0.04(+0.13%)
Aug 27, 2009 31.61 31.71 30.30 30.90 401,653 -0.54(-1.72%)
Aug 26, 2009 32.62 32.75 31.36 31.44 447,549 -0.70(-2.18%)
Aug 25, 2009 32.32 32.64 31.80 32.14 572,507 +0.13(+0.41%)
Aug 24, 2009 31.67 32.82 31.40 32.01 367,559 +0.53(+1.68%)
Aug 21, 2009 30.99 31.49 30.64 31.48 579,917 +0.98(+3.21%)
Aug 20, 2009 30.94 30.94 29.98 30.50 510,007 +0.24(+0.79%)
Aug 19, 2009 29.90 30.88 29.54 30.26 640,494 -0.30(-0.98%)
Aug 18, 2009 30.42 31.17 29.77 30.56 553,366 +0.26(+0.86%)
Aug 17, 2009 30.36 31.00 28.89 30.30 1,018,804 -1.39(-4.39%)
Aug 14, 2009 32.85 33.00 31.38 31.69 516,657 -1.16(-3.53%)
Aug 13, 2009 33.32 33.70 32.19 32.85 741,314 -0.44(-1.32%)
Aug 12, 2009 32.81 34.08 32.50 33.29 345,142 +0.48(+1.46%)
Aug 11, 2009 34.01 34.70 32.53 32.81 528,902 -1.27(-3.73%)
Aug 10, 2009 34.04 35.04 33.75 34.08 465,298 +0.04(+0.12%)
Aug 07, 2009 34.00 34.49 33.27 34.04 988,249 +0.72(+2.16%)
Aug 06, 2009 31.24 35.85 30.61 33.32 2,082,657 +1.59(+5.01%)
Aug 05, 2009 30.72 31.99 30.00 31.73 950,316 +1.13(+3.69%)
Aug 04, 2009 30.73 31.20 30.12 30.60 366,809 -0.11(-0.36%)
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.