Skip to main content

Mercadolibre Inc (NQ: MELI )

1,511.96 -10.69 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 18.51 18.88 17.94 17.97 372,940 -0.11(-0.59%)
Mar 30, 2009 17.65 18.29 17.44 18.08 350,792 -0.28(-1.53%)
Mar 25, 2009 16.51 18.36 18.36 18.36 991,292 +2.01(+12.26%)
Mar 24, 2009 16.52 16.86 15.72 16.36 447,502 -0.36(-2.14%)
Mar 23, 2009 16.33 16.75 16.07 16.72 540,904 +0.95(+6.02%)
Mar 20, 2009 16.21 16.40 15.50 15.77 328,990 -0.23(-1.45%)
Mar 19, 2009 16.50 16.50 15.93 16.00 219,166 -0.37(-2.25%)
Mar 18, 2009 16.28 16.62 16.13 16.37 301,432 -0.14(-0.82%)
Mar 17, 2009 16.10 16.50 15.72 16.50 240,634 +0.47(+2.90%)
Mar 16, 2009 16.73 16.84 15.92 16.04 265,863 -0.58(-3.50%)
Mar 13, 2009 16.74 16.81 16.15 16.62 242,161 -0.09(-0.52%)
Mar 12, 2009 16.33 16.80 15.99 16.71 353,709 +0.51(+3.17%)
Mar 11, 2009 15.31 16.42 14.89 16.19 536,428 +1.07(+7.05%)
Mar 10, 2009 14.20 15.28 14.20 15.13 515,878 +1.47(+10.79%)
Mar 09, 2009 13.95 14.58 13.52 13.65 224,383 -0.47(-3.29%)
Mar 06, 2009 14.37 14.86 13.62 14.12 261,683 -0.06(-0.41%)
Mar 05, 2009 14.30 14.77 14.03 14.18 577,462 -0.67(-4.50%)
Mar 04, 2009 15.11 15.44 14.65 14.85 809,937 -0.35(-2.30%)
Mar 02, 2009 15.91 16.41 15.12 15.19 460,429 -1.00(-6.16%)
Feb 27, 2009 15.36 16.34 15.12 16.19 405,257 +0.61(+3.92%)
Feb 26, 2009 15.75 15.99 15.50 15.58 473,067 +0.18(+1.20%)
Feb 25, 2009 14.53 15.89 14.53 15.40 1,063,356 +1.11(+7.80%)
Feb 24, 2009 12.41 14.34 12.13 14.28 447,765 +1.62(+12.78%)
Feb 23, 2009 13.96 14.46 12.32 12.66 389,299 -1.20(-8.67%)
Feb 20, 2009 13.68 14.14 13.12 13.87 256,956 -0.18(-1.31%)
Feb 19, 2009 14.29 14.71 13.85 14.05 260,360 -0.08(-0.55%)
Feb 18, 2009 14.32 14.80 13.76 14.13 229,844 -0.08(-0.55%)
Feb 17, 2009 15.12 15.20 14.19 14.21 297,840 -1.35(-8.66%)
Feb 13, 2009 16.08 16.08 15.14 15.55 246,618 -0.46(-2.84%)
Feb 12, 2009 15.41 16.11 15.31 16.01 381,014 -0.47(-2.82%)
Feb 11, 2009 15.10 16.57 14.83 16.47 657,757 +1.62(+10.89%)
Feb 10, 2009 15.14 15.53 14.62 14.85 453,846 -0.37(-2.42%)
Feb 09, 2009 14.29 15.61 14.29 15.22 383,562 +0.31(+2.08%)
Feb 06, 2009 14.28 15.17 14.14 14.91 398,381 +0.64(+4.48%)
Feb 05, 2009 13.54 14.48 13.24 14.27 309,068 +0.64(+4.69%)
Feb 04, 2009 12.79 14.24 12.58 13.63 618,035 +1.10(+8.73%)
Feb 03, 2009 12.45 12.84 12.06 12.54 634,704 +0.42(+3.44%)
Feb 02, 2009 12.80 12.87 12.12 12.12 621,248 -0.87(-6.71%)
Jan 30, 2009 13.58 14.09 12.91 12.99 402,748 -0.40(-2.97%)
Jan 29, 2009 13.89 14.99 13.09 13.39 726,081 -0.46(-3.29%)
Jan 28, 2009 13.61 14.05 13.14 13.85 334,334 +0.72(+5.46%)
Jan 27, 2009 13.32 13.47 12.94 13.13 223,559 +0.08(+0.59%)
Jan 26, 2009 12.46 13.40 12.33 13.05 288,610 +0.84(+6.90%)
Jan 23, 2009 11.79 12.69 11.71 12.21 263,449 +0.04(+0.32%)
Jan 22, 2009 12.40 13.15 11.68 12.17 702,312 -0.71(-5.49%)
Jan 21, 2009 12.58 13.07 11.34 12.88 1,293,537 +0.79(+6.58%)
Jan 20, 2009 14.71 14.71 11.82 12.08 1,217,400 -2.87(-19.18%)
Jan 16, 2009 14.60 15.08 14.19 14.95 338,289 +0.56(+3.91%)
Jan 15, 2009 14.92 15.22 14.00 14.39 412,343 +0.24(+1.71%)
Jan 14, 2009 14.83 14.92 13.68 14.15 321,920 -0.92(-6.11%)
Jan 13, 2009 14.97 15.41 14.92 15.07 233,390 +0.07(+0.45%)
Jan 12, 2009 15.78 15.91 14.87 15.00 302,636 -0.73(-4.62%)
Jan 09, 2009 16.47 16.52 15.62 15.73 283,519 -0.75(-4.53%)
Jan 08, 2009 16.43 16.48 15.90 16.47 298,710 -0.10(-0.58%)
Jan 07, 2009 17.60 17.84 16.25 16.57 450,885 -1.33(-7.42%)
Jan 06, 2009 18.53 18.98 17.21 17.90 682,700 -0.29(-1.60%)
Jan 05, 2009 16.76 19.30 16.47 18.19 820,505 +1.15(+6.77%)
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.