Mercadolibre Inc (NQ: MELI )

1,204.76 USD +26.50 (+2.25%)
Streaming Delayed Price Updated: 12:38 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 86.29 89.27 86.00 88.40 643,274 +2.78(+3.25%)
Jan 30, 2013 87.25 87.44 85.53 85.62 656,566 -1.48(-1.70%)
Jan 29, 2013 87.97 87.97 86.48 87.10 336,485 -0.57(-0.65%)
Jan 28, 2013 89.34 89.60 87.11 87.67 611,610 -1.57(-1.76%)
Jan 25, 2013 88.27 89.80 88.00 89.24 484,003 +1.52(+1.73%)
Jan 24, 2013 87.53 90.54 86.89 87.72 474,827 +0.17(+0.19%)
Jan 23, 2013 87.55 88.23 86.62 87.55 446,259 +0.00(+0.00%)
Jan 22, 2013 88.45 88.45 86.76 87.55 434,060 -0.70(-0.79%)
Jan 18, 2013 87.50 88.67 87.02 88.25 326,819 +0.54(+0.62%)
Jan 17, 2013 87.83 89.37 86.55 87.71 361,528 +0.91(+1.05%)
Jan 16, 2013 86.78 87.68 86.57 86.80 395,933 -0.43(-0.49%)
Jan 15, 2013 86.17 87.44 86.13 87.23 589,318 +0.27(+0.31%)
Jan 14, 2013 87.27 87.76 85.72 86.96 423,877 +0.40(+0.46%)
Jan 11, 2013 85.70 87.10 85.22 86.56 595,161 +0.27(+0.31%)
Jan 10, 2013 86.83 86.83 85.52 86.29 436,352 -0.21(-0.24%)
Jan 09, 2013 83.13 87.19 82.98 86.50 1,061,581 +3.07(+3.68%)
Jan 08, 2013 82.62 84.12 81.88 83.43 410,476 +0.81(+0.98%)
Jan 07, 2013 82.43 82.97 81.46 82.62 326,145 -0.17(-0.21%)
Jan 04, 2013 82.79 83.54 81.58 82.79 540,488 +0.05(+0.06%)
Jan 03, 2013 82.14 83.67 81.61 82.74 586,752 +0.46(+0.56%)
Jan 02, 2013 81.29 82.40 78.66 82.28 648,975 +3.62(+4.60%)
Dec 31, 2012 76.73 78.85 76.46 78.66 269,853 +1.26(+1.63%)
Dec 28, 2012 77.44 77.92 77.06 77.40 342,306 -0.99(-1.26%)
Dec 27, 2012 78.16 78.51 77.35 78.39 383,625 -0.03(-0.04%)
Dec 26, 2012 78.56 79.13 77.95 78.42 273,098 -0.36(-0.46%)
Dec 24, 2012 78.74 79.83 77.96 78.78 223,956 +0.28(+0.36%)
Dec 21, 2012 77.57 78.72 77.11 78.50 234,327 -0.66(-0.83%)
Dec 20, 2012 79.02 79.54 78.00 79.16 281,633 +0.03(+0.04%)
Dec 19, 2012 79.07 79.66 78.58 79.13 359,254 +0.22(+0.28%)
Dec 18, 2012 78.83 80.10 78.41 78.91 564,098 +0.34(+0.43%)
Dec 17, 2012 78.49 78.60 77.50 78.57 443,193 +0.28(+0.36%)
Dec 14, 2012 78.51 78.77 77.34 78.29 376,012 -0.17(-0.22%)
Dec 13, 2012 79.93 79.93 78.02 78.46 447,175 -1.05(-1.32%)
Dec 12, 2012 81.10 81.83 79.28 79.51 904,529 +0.05(+0.06%)
Dec 11, 2012 76.85 80.35 76.21 79.46 1,350,536 +3.47(+4.57%)
Dec 10, 2012 74.07 76.24 74.07 75.99 596,005 +1.11(+1.48%)
Dec 07, 2012 73.34 74.99 73.05 74.88 582,987 +1.79(+2.45%)
Dec 06, 2012 75.01 75.61 72.59 73.09 1,615,042 -2.36(-3.13%)
Dec 05, 2012 72.91 75.56 72.91 75.45 1,023,443 +2.35(+3.21%)
Dec 04, 2012 72.20 73.13 71.58 73.10 731,276 +1.15(+1.60%)
Nov 30, 2012 71.37 72.06 70.86 71.95 684,772 +0.59(+0.83%)
Nov 29, 2012 72.00 72.79 71.06 71.36 1,272,686 +0.38(+0.54%)
Nov 28, 2012 72.93 73.40 69.73 70.98 1,975,865 -2.61(-3.55%)
Nov 27, 2012 74.52 74.79 72.25 73.59 618,662 -0.66(-0.89%)
Nov 26, 2012 74.00 74.79 73.40 74.25 593,961 +0.15(+0.20%)
Nov 23, 2012 76.20 76.38 73.85 74.10 352,515 -1.30(-1.72%)
Nov 21, 2012 75.92 76.25 74.94 75.40 285,459 +0.19(+0.25%)
Nov 20, 2012 75.95 75.95 74.87 75.21 359,593 +0.25(+0.33%)
Nov 19, 2012 76.09 76.43 74.81 74.96 450,954 -0.47(-0.62%)
Nov 16, 2012 74.22 75.66 73.49 75.43 860,976 +0.98(+1.32%)
Nov 15, 2012 72.30 74.66 71.26 74.45 681,119 +1.81(+2.49%)
Nov 14, 2012 73.90 74.19 72.18 72.64 605,218 -1.27(-1.72%)
Nov 13, 2012 74.56 74.66 72.54 73.91 924,968 -1.15(-1.53%)
Nov 12, 2012 76.90 77.65 75.04 75.06 409,962 -1.26(-1.65%)
Nov 09, 2012 75.55 77.59 75.45 76.32 488,522 +0.84(+1.11%)
Nov 08, 2012 76.94 78.18 75.11 75.48 691,135 -1.66(-2.15%)
Nov 07, 2012 79.99 79.99 76.95 77.14 695,839 -2.63(-3.30%)
Nov 06, 2012 78.72 79.94 78.19 79.77 391,629 +1.52(+1.94%)
Nov 05, 2012 78.35 78.50 77.09 78.25 303,401 -0.67(-0.85%)
Nov 02, 2012 81.52 82.00 77.25 78.92 2,392,818 -7.43(-8.60%)
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.