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 (%)
Feb 29, 2012 99.27 99.28 94.51 94.71 638,654 -3.69(-3.75%)
Feb 28, 2012 100.58 100.58 97.13 98.40 565,201 -1.61(-1.61%)
Feb 27, 2012 95.51 101.71 95.51 100.00 888,208 +3.92(+4.08%)
Feb 24, 2012 92.13 99.16 91.98 96.08 1,397,677 +1.67(+1.77%)
Feb 23, 2012 92.27 94.90 90.70 94.41 1,214,517 -0.70(-0.74%)
Feb 22, 2012 94.44 95.38 92.33 95.11 459,734 +0.65(+0.69%)
Feb 21, 2012 94.23 97.31 93.76 94.46 800,766 +0.87(+0.93%)
Feb 17, 2012 95.05 95.85 92.38 93.59 475,842 -0.70(-0.74%)
Feb 16, 2012 96.92 99.12 91.09 94.29 1,134,410 -2.30(-2.38%)
Feb 15, 2012 94.21 97.75 92.56 96.59 1,133,228 +3.90(+4.21%)
Feb 14, 2012 92.58 93.72 91.50 92.69 346,001 -0.24(-0.26%)
Feb 13, 2012 91.63 93.91 90.35 92.93 416,777 +2.63(+2.91%)
Feb 10, 2012 91.12 91.70 89.71 90.30 366,960 -1.41(-1.54%)
Feb 09, 2012 91.64 93.42 90.73 91.71 297,873 +0.27(+0.30%)
Feb 08, 2012 91.55 92.32 88.91 91.44 438,405 +0.07(+0.07%)
Feb 07, 2012 92.49 93.34 90.64 91.37 367,710 -1.76(-1.89%)
Feb 06, 2012 93.48 96.11 92.31 93.13 876,854 -0.98(-1.04%)
Feb 03, 2012 92.32 94.30 90.60 94.12 813,404 +3.16(+3.48%)
Feb 02, 2012 89.73 92.35 88.62 90.95 687,941 +2.73(+3.10%)
Feb 01, 2012 85.65 88.25 83.81 88.22 676,982 +3.15(+3.71%)
Jan 31, 2012 86.55 86.95 84.18 85.07 330,539 -0.52(-0.60%)
Jan 30, 2012 87.33 87.33 85.26 85.58 197,913 -1.92(-2.19%)
Jan 27, 2012 85.12 87.63 84.78 87.50 207,211 +1.82(+2.12%)
Jan 26, 2012 86.76 89.01 85.32 85.68 281,851 -0.41(-0.47%)
Jan 25, 2012 87.07 87.40 85.23 86.09 243,998 -0.09(-0.10%)
Jan 24, 2012 84.98 88.17 84.73 86.17 338,789 +1.06(+1.25%)
Jan 23, 2012 85.50 86.05 84.55 85.11 234,580 +0.05(+0.06%)
Jan 20, 2012 84.81 86.51 84.16 85.07 349,599 -0.47(-0.55%)
Jan 19, 2012 85.02 86.80 84.19 85.53 958,352 +0.91(+1.07%)
Jan 18, 2012 84.53 85.43 83.93 84.63 595,914 +0.10(+0.12%)
Jan 17, 2012 84.80 85.65 84.03 84.53 351,351 +0.13(+0.15%)
Jan 13, 2012 83.90 84.56 81.26 84.40 393,316 +0.20(+0.24%)
Jan 12, 2012 82.20 84.57 80.29 84.20 600,141 +2.68(+3.28%)
Jan 11, 2012 81.25 83.50 81.16 81.52 355,212 +0.06(+0.07%)
Jan 10, 2012 78.96 82.97 78.96 81.46 597,498 +3.36(+4.30%)
Jan 09, 2012 78.41 79.35 77.72 78.11 290,600 -0.34(-0.43%)
Jan 06, 2012 79.32 79.94 77.94 78.45 338,889 -1.18(-1.48%)
Jan 05, 2012 77.87 80.27 77.26 79.62 481,515 +1.30(+1.67%)
Jan 04, 2012 78.14 79.03 75.41 78.32 743,516 +0.91(+1.17%)
Dec 30, 2011 77.88 79.30 76.95 77.42 405,425 -0.69(-0.88%)
Dec 29, 2011 78.17 78.82 77.79 78.11 553,376 -0.15(-0.19%)
Dec 28, 2011 79.50 79.80 77.71 78.25 287,909 -1.16(-1.46%)
Dec 27, 2011 80.07 80.93 79.29 79.41 196,326 -0.71(-0.89%)
Dec 23, 2011 81.20 81.68 78.87 80.12 338,232 +0.61(+0.77%)
Dec 21, 2011 83.96 83.96 78.07 79.51 599,470 -4.10(-4.91%)
Dec 20, 2011 81.76 84.02 81.76 83.61 285,387 +2.69(+3.33%)
Dec 19, 2011 82.72 83.11 80.70 80.92 257,412 -0.86(-1.05%)
Dec 16, 2011 82.19 83.38 80.21 81.77 493,358 -0.15(-0.18%)
Dec 15, 2011 85.13 86.21 81.03 81.92 863,039 -2.76(-3.26%)
Dec 14, 2011 85.77 86.12 83.62 84.68 593,505 -2.01(-2.32%)
Dec 13, 2011 89.40 90.28 85.97 86.69 732,308 -1.45(-1.64%)
Dec 12, 2011 88.65 89.41 86.80 88.14 611,833 -1.94(-2.16%)
Dec 09, 2011 87.16 90.89 87.14 90.09 341,852 +3.25(+3.74%)
Dec 08, 2011 90.08 90.75 86.45 86.84 767,778 -4.26(-4.67%)
Dec 07, 2011 91.87 92.34 89.34 91.10 918,550 -0.90(-0.98%)
Dec 06, 2011 88.96 92.84 88.11 92.00 2,648,183 +3.48(+3.93%)
Dec 05, 2011 84.87 90.18 83.17 88.52 1,597,967 +5.54(+6.68%)
Dec 02, 2011 85.81 85.83 82.76 82.98 311,981 -0.70(-0.84%)
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.