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 (%)
Jul 30, 2010 57.64 59.36 56.54 58.62 1,206,931 -0.10(-0.17%)
Jul 29, 2010 60.68 61.69 58.61 58.72 728,301 -1.75(-2.90%)
Jul 28, 2010 61.76 62.02 60.08 60.48 524,346 -1.54(-2.48%)
Jul 27, 2010 63.43 63.80 61.77 62.02 978,776 -1.11(-1.77%)
Jul 26, 2010 60.82 63.94 60.71 63.13 1,464,025 +3.57(+5.99%)
Jul 23, 2010 57.93 59.64 57.79 59.56 814,300 +1.38(+2.36%)
Jul 22, 2010 57.85 58.38 56.78 58.19 607,146 +1.09(+1.92%)
Jul 21, 2010 58.43 58.82 56.73 57.09 463,696 -1.05(-1.80%)
Jul 20, 2010 57.00 58.33 56.10 58.14 743,550 +0.10(+0.17%)
Jul 19, 2010 56.00 58.16 55.83 58.04 870,309 +1.74(+3.10%)
Jul 16, 2010 58.25 58.96 55.80 56.30 1,209,566 -4.05(-6.71%)
Jul 15, 2010 59.49 60.52 58.53 60.35 698,023 +1.24(+2.10%)
Jul 14, 2010 58.58 59.14 57.98 59.11 773,538 +0.43(+0.73%)
Jul 13, 2010 58.14 59.11 57.72 58.68 817,412 +1.66(+2.91%)
Jul 12, 2010 57.53 57.79 56.25 57.03 960,374 -0.26(-0.46%)
Jul 09, 2010 56.47 57.56 55.60 57.29 724,357 +1.29(+2.30%)
Jul 08, 2010 54.57 56.46 54.53 56.00 1,399,492 +2.30(+4.28%)
Jul 07, 2010 51.86 53.81 51.67 53.70 646,599 +2.13(+4.13%)
Jul 06, 2010 53.35 53.37 50.84 51.57 730,120 +1.06(+2.09%)
Jul 02, 2010 51.20 51.48 49.59 50.51 594,087 -0.46(-0.89%)
Jul 01, 2010 50.78 51.32 48.01 50.97 1,062,027 +0.05(+0.10%)
Jun 30, 2010 52.53 53.49 50.78 50.92 1,631,164 -1.52(-2.90%)
Jun 29, 2010 53.78 54.27 51.97 52.44 1,008,879 -3.91(-6.93%)
Jun 25, 2010 55.13 57.17 54.28 56.35 4,874,839 +1.26(+2.29%)
Jun 24, 2010 55.72 55.81 54.52 55.09 824,117 -0.72(-1.29%)
Jun 23, 2010 55.35 56.60 53.39 55.80 1,256,983 +0.07(+0.12%)
Jun 22, 2010 59.04 60.08 55.28 55.74 1,553,524 -3.01(-5.13%)
Jun 21, 2010 58.86 60.17 57.97 58.75 1,069,553 +1.36(+2.36%)
Jun 18, 2010 59.10 59.10 56.66 57.39 1,017,771 -1.47(-2.50%)
Jun 17, 2010 59.53 59.79 57.84 58.87 908,299 +0.15(+0.25%)
Jun 16, 2010 57.92 60.21 57.43 58.72 815,054 +0.36(+0.61%)
Jun 15, 2010 57.00 59.08 56.68 58.36 1,161,159 +2.32(+4.13%)
Jun 14, 2010 56.21 57.64 55.49 56.05 1,051,422 +0.04(+0.07%)
Jun 11, 2010 55.04 56.99 54.80 56.01 1,408,591 +0.48(+0.87%)
Jun 10, 2010 52.96 55.57 52.67 55.52 1,256,521 +4.01(+7.79%)
Jun 09, 2010 50.78 53.13 50.32 51.51 776,028 +1.46(+2.92%)
Jun 08, 2010 49.56 50.92 48.45 50.05 578,172 +0.61(+1.23%)
Jun 07, 2010 51.68 52.33 48.95 49.44 816,105 -2.94(-5.61%)
Jun 04, 2010 52.90 54.21 51.80 52.37 839,563 -1.79(-3.31%)
Jun 03, 2010 52.70 54.42 52.35 54.17 916,374 +2.52(+4.88%)
Jun 02, 2010 49.52 51.65 49.06 51.65 420,674 +2.24(+4.53%)
Jun 01, 2010 49.89 50.77 48.96 49.41 793,491 -0.85(-1.70%)
May 28, 2010 49.86 50.91 49.42 50.26 602,180 +0.40(+0.80%)
May 27, 2010 49.40 50.63 48.74 49.86 623,603 +2.03(+4.25%)
May 26, 2010 46.70 48.89 46.51 47.83 879,592 +1.84(+4.00%)
May 25, 2010 43.62 46.22 43.22 45.99 583,603 +0.51(+1.13%)
May 24, 2010 46.45 47.47 45.48 45.48 636,952 -1.39(-2.96%)
May 21, 2010 43.86 47.48 43.34 46.86 935,538 +1.97(+4.38%)
May 20, 2010 43.66 46.53 43.43 44.89 1,362,061 -2.66(-5.60%)
May 19, 2010 47.58 49.03 45.84 47.56 794,348 -0.26(-0.55%)
May 18, 2010 49.16 49.91 47.45 47.82 806,213 -0.54(-1.12%)
May 17, 2010 49.90 50.39 47.64 48.36 673,093 -1.33(-2.67%)
May 14, 2010 50.79 51.01 49.00 49.69 580,733 -1.72(-3.34%)
May 13, 2010 51.42 53.97 50.94 51.41 1,282,449 -0.03(-0.06%)
May 12, 2010 49.74 52.07 49.44 51.43 620,964 +1.99(+4.02%)
May 11, 2010 49.74 50.29 47.28 49.45 617,956 +1.05(+2.16%)
May 10, 2010 47.74 48.40 47.28 48.40 882,596 +3.82(+8.56%)
May 07, 2010 46.40 47.48 43.11 44.58 1,331,812 +1.18(+2.72%)
May 06, 2010 46.03 46.63 39.73 43.40 1,291,968 -2.50(-5.45%)
May 05, 2010 46.38 47.05 44.64 45.90 828,659 -2.01(-4.19%)
May 04, 2010 49.26 49.70 47.35 47.91 620,313 -1.53(-3.10%)
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.