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 (%)
Apr 30, 2009 25.93 27.55 25.52 26.48 1,460,851 +0.98(+3.84%)
Apr 29, 2009 23.41 26.24 23.41 25.50 1,087,275 +2.30(+9.90%)
Apr 28, 2009 22.78 23.73 22.67 23.21 415,277 +0.02(+0.08%)
Apr 27, 2009 22.84 23.63 22.65 23.19 555,325 -0.28(-1.20%)
Apr 24, 2009 23.74 24.01 22.97 23.47 996,854 -0.26(-1.10%)
Apr 23, 2009 23.83 24.37 23.39 23.73 693,758 +0.14(+0.58%)
Apr 22, 2009 21.97 24.36 21.60 23.60 873,375 +1.47(+6.66%)
Apr 21, 2009 20.82 22.16 20.48 22.12 348,225 +1.08(+5.11%)
Apr 20, 2009 21.61 21.78 20.78 21.05 635,708 -1.14(-5.15%)
Apr 17, 2009 21.77 22.47 21.66 22.19 447,663 +0.48(+2.23%)
Apr 16, 2009 21.56 21.88 21.17 21.71 708,690 +0.37(+1.73%)
Apr 15, 2009 20.94 21.38 20.52 21.34 404,947 +0.25(+1.19%)
Apr 14, 2009 20.77 21.34 20.47 21.09 400,556 +0.13(+0.60%)
Apr 13, 2009 20.42 21.56 19.88 20.96 521,641 +0.11(+0.51%)
Apr 09, 2009 19.31 21.00 19.14 20.85 572,697 +2.03(+10.81%)
Apr 08, 2009 18.67 18.83 18.41 18.82 289,048 +0.24(+1.30%)
Apr 07, 2009 18.56 18.83 18.37 18.58 255,074 -0.41(-2.14%)
Apr 06, 2009 18.90 18.98 18.62 18.98 418,046 +0.02(+0.10%)
Apr 03, 2009 19.04 19.04 18.61 18.96 567,660 -0.05(-0.25%)
Apr 02, 2009 18.51 19.53 18.49 19.01 705,892 +1.06(+5.88%)
Apr 01, 2009 17.64 18.16 17.61 17.96 524,308 -0.02(-0.11%)
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%)
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.