Mercadolibre Inc (NQ: MELI )

1,093.25 USD +32.31 (+3.05%)
Streaming Delayed Price Updated: 3:31 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 26.53 27.42 26.53 26.88 444,940 +0.35(+1.32%)
Jun 29, 2009 25.53 26.93 25.22 26.53 546,632 +0.99(+3.88%)
Jun 26, 2009 24.30 25.63 24.06 25.54 531,485 +1.00(+4.07%)
Jun 25, 2009 24.06 24.58 22.61 24.54 332,885 +1.53(+6.65%)
Jun 24, 2009 22.25 23.32 22.18 23.01 234,192 +0.94(+4.26%)
Jun 23, 2009 21.75 22.35 21.52 22.07 324,430 +0.22(+1.01%)
Jun 22, 2009 23.62 23.62 21.20 21.85 655,188 -2.03(-8.50%)
Jun 19, 2009 24.00 24.18 23.44 23.88 447,823 +0.24(+1.02%)
Jun 18, 2009 23.35 23.81 23.00 23.64 245,219 +0.32(+1.37%)
Jun 17, 2009 23.17 23.65 22.06 23.32 430,518 +0.08(+0.34%)
Jun 16, 2009 24.32 24.54 23.20 23.24 416,673 -0.81(-3.37%)
Jun 15, 2009 24.93 24.94 23.11 24.05 512,945 -1.08(-4.30%)
Jun 12, 2009 24.11 25.28 24.05 25.13 534,460 +0.28(+1.13%)
Jun 11, 2009 25.03 25.58 24.75 24.85 591,852 -0.13(-0.52%)
Jun 10, 2009 24.22 25.06 24.04 24.98 823,990 +1.03(+4.30%)
Jun 09, 2009 23.96 24.30 23.44 23.95 414,515 +0.24(+1.01%)
Jun 08, 2009 24.18 24.97 23.60 23.71 566,124 +0.09(+0.38%)
Jun 05, 2009 23.70 23.97 23.34 23.62 436,692 +0.11(+0.47%)
Jun 04, 2009 23.39 23.96 23.19 23.51 476,672 +0.41(+1.77%)
Jun 03, 2009 23.55 23.67 22.75 23.10 407,538 +0.13(+0.57%)
Jun 02, 2009 22.73 23.91 22.26 22.97 867,560 +0.23(+1.01%)
Jun 01, 2009 21.88 23.10 21.80 22.74 812,469 +1.10(+5.08%)
May 29, 2009 20.34 22.00 20.34 21.64 1,908,179 +1.29(+6.34%)
May 28, 2009 20.82 20.87 19.15 20.35 1,347,520 -0.16(-0.78%)
May 27, 2009 22.25 22.25 20.35 20.51 1,445,526 -2.00(-8.88%)
May 26, 2009 22.19 22.79 21.79 22.51 572,642 +0.10(+0.45%)
May 22, 2009 22.79 23.35 22.10 22.41 391,180 -0.13(-0.58%)
May 21, 2009 23.20 23.49 22.21 22.54 580,726 -0.97(-4.13%)
May 20, 2009 23.72 24.56 23.12 23.51 609,861 -0.03(-0.13%)
May 19, 2009 23.60 23.94 23.25 23.54 603,552 -0.28(-1.18%)
May 18, 2009 24.89 25.51 22.78 23.82 1,014,579 -0.86(-3.48%)
May 15, 2009 24.24 25.00 24.10 24.68 415,206 +0.41(+1.69%)
May 14, 2009 23.60 24.77 23.40 24.27 492,929 +0.71(+3.01%)
May 13, 2009 25.00 25.42 23.44 23.56 686,027 -2.04(-7.97%)
May 12, 2009 25.29 25.96 24.08 25.60 1,008,820 +1.35(+5.57%)
May 11, 2009 23.96 24.80 23.56 24.25 846,616 -0.04(-0.16%)
May 08, 2009 24.12 24.67 22.38 24.29 1,079,716 +0.71(+3.01%)
May 07, 2009 27.29 27.75 22.03 23.58 3,495,864 -5.36(-18.52%)
May 06, 2009 28.30 29.58 27.89 28.94 1,223,168 +1.05(+3.76%)
May 05, 2009 27.16 28.07 27.10 27.89 587,279 +0.41(+1.49%)
May 04, 2009 27.33 28.30 27.11 27.48 411,536 +0.06(+0.22%)
May 01, 2009 27.19 28.01 26.76 27.42 808,059 +0.09(+0.33%)
Apr 30, 2009 26.76 28.43 26.34 27.33 1,415,562 +1.01(+3.84%)
Apr 29, 2009 24.16 27.08 24.16 26.32 1,053,567 +2.37(+9.90%)
Apr 28, 2009 23.51 24.49 23.40 23.95 402,403 +0.02(+0.08%)
Apr 27, 2009 23.57 24.39 23.37 23.93 538,109 -0.29(-1.20%)
Apr 24, 2009 24.50 24.78 23.71 24.22 965,950 -0.27(-1.10%)
Apr 23, 2009 24.59 25.15 24.14 24.49 672,250 +0.14(+0.57%)
Apr 22, 2009 22.67 25.14 22.29 24.35 846,299 +1.52(+6.66%)
Apr 21, 2009 21.49 22.87 21.14 22.83 337,430 +1.11(+5.11%)
Apr 20, 2009 22.30 22.48 21.44 21.72 616,000 -1.18(-5.15%)
Apr 17, 2009 22.47 23.19 22.35 22.90 433,785 +0.50(+2.23%)
Apr 16, 2009 22.25 22.58 21.85 22.40 686,719 +0.38(+1.73%)
Apr 15, 2009 21.61 22.06 21.18 22.02 392,393 +0.26(+1.19%)
Apr 14, 2009 21.43 22.02 21.12 21.76 388,138 +0.13(+0.60%)
Apr 13, 2009 21.07 22.25 20.52 21.63 505,469 +0.11(+0.51%)
Apr 09, 2009 19.93 21.67 19.75 21.52 554,942 +2.10(+10.81%)
Apr 08, 2009 19.27 19.43 19.00 19.42 280,087 +0.25(+1.30%)
Apr 07, 2009 19.15 19.43 18.96 19.17 247,167 -0.42(-2.14%)
Apr 06, 2009 19.50 19.59 19.22 19.59 405,086 +0.02(+0.10%)
Apr 03, 2009 19.65 19.65 19.21 19.57 550,062 -0.05(-0.25%)
Apr 02, 2009 19.10 20.15 19.08 19.62 684,008 +1.09(+5.88%)
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.