Skip to main content

Mercadolibre Inc (NQ: MELI )

1,522.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 93.70 94.79 93.26 94.62 312,022 +0.78(+0.84%)
Mar 27, 2013 93.01 94.07 93.01 93.84 269,256 +0.46(+0.49%)
Mar 26, 2013 92.36 93.44 92.00 93.38 253,724 +1.43(+1.56%)
Mar 25, 2013 91.97 92.53 90.85 91.94 391,886 +0.13(+0.14%)
Mar 22, 2013 92.33 92.56 91.14 91.82 233,244 -0.46(-0.50%)
Mar 21, 2013 92.51 92.83 91.16 92.28 230,877 -0.48(-0.52%)
Mar 20, 2013 93.09 93.77 92.35 92.76 391,679 +0.05(+0.05%)
Mar 19, 2013 94.11 94.11 91.98 92.71 415,122 +0.30(+0.33%)
Mar 18, 2013 91.96 93.03 90.88 92.40 296,032 -0.58(-0.62%)
Mar 15, 2013 93.18 93.53 92.28 92.98 433,702 +0.08(+0.08%)
Mar 14, 2013 93.19 93.83 92.56 92.90 217,957 +0.04(+0.04%)
Mar 13, 2013 92.03 92.97 91.76 92.86 323,001 +0.24(+0.26%)
Mar 12, 2013 93.03 93.30 91.56 92.62 339,790 -0.68(-0.73%)
Mar 11, 2013 90.30 94.01 90.11 93.30 666,631 +2.64(+2.91%)
Mar 08, 2013 89.24 91.07 88.64 90.66 525,279 +1.81(+2.04%)
Mar 07, 2013 89.57 90.22 88.63 88.85 460,465 -0.06(-0.07%)
Mar 06, 2013 86.20 89.93 84.84 88.91 783,880 +3.21(+3.74%)
Mar 05, 2013 85.67 86.29 84.72 85.70 701,348 +0.65(+0.76%)
Mar 04, 2013 84.15 85.18 83.43 85.06 497,492 +1.31(+1.57%)
Mar 01, 2013 83.17 85.08 82.94 83.75 783,881 -0.02(-0.02%)
Feb 28, 2013 82.81 84.06 82.70 83.76 597,876 +1.14(+1.39%)
Feb 27, 2013 82.02 83.65 81.99 82.62 559,513 +0.40(+0.49%)
Feb 26, 2013 83.19 84.63 80.01 82.22 1,374,281 -1.07(-1.28%)
Feb 22, 2013 82.48 84.26 82.09 83.29 459,943 +0.88(+1.07%)
Feb 21, 2013 81.79 82.64 81.18 82.40 675,628 +0.20(+0.24%)
Feb 20, 2013 82.91 83.95 81.99 82.21 879,922 -0.86(-1.04%)
Feb 19, 2013 82.26 83.14 81.20 83.07 461,636 +1.55(+1.90%)
Feb 15, 2013 81.10 81.97 80.97 81.52 1,112,076 -0.29(-0.36%)
Feb 14, 2013 79.17 82.00 79.17 81.82 580,996 +0.62(+0.76%)
Feb 13, 2013 81.18 82.16 80.86 81.20 607,518 +0.01(+0.01%)
Feb 12, 2013 81.97 82.64 80.77 81.19 640,078 -0.95(-1.16%)
Feb 11, 2013 81.21 82.46 80.88 82.14 1,055,716 +0.22(+0.26%)
Feb 08, 2013 84.62 85.37 79.96 81.93 1,960,123 -2.06(-2.46%)
Feb 07, 2013 84.87 85.53 83.63 83.99 517,399 -1.76(-2.05%)
Feb 06, 2013 85.12 86.52 84.72 85.75 473,112 +1.48(+1.75%)
Feb 04, 2013 85.13 86.04 83.55 84.27 479,767 -1.24(-1.45%)
Feb 01, 2013 85.87 86.94 84.97 85.52 637,475 -0.98(-1.13%)
Jan 31, 2013 84.43 87.35 84.15 86.49 657,445 +2.72(+3.25%)
Jan 30, 2013 85.37 85.56 83.69 83.77 671,029 -1.45(-1.70%)
Jan 29, 2013 86.07 86.07 84.61 85.22 343,897 -0.56(-0.65%)
Jan 28, 2013 87.41 87.67 85.23 85.78 625,083 -1.54(-1.76%)
Jan 25, 2013 86.37 87.86 86.10 87.32 494,665 +1.49(+1.73%)
Jan 24, 2013 85.64 88.59 85.01 85.83 485,287 +0.17(+0.19%)
Jan 23, 2013 85.66 86.33 84.75 85.66 456,089 +0.00(+0.00%)
Jan 22, 2013 86.54 86.54 84.89 85.66 443,622 -0.68(-0.79%)
Jan 18, 2013 85.61 86.76 85.14 86.35 334,018 +0.53(+0.62%)
Jan 17, 2013 85.94 87.44 84.68 85.82 369,492 +0.89(+1.05%)
Jan 16, 2013 84.91 85.79 84.70 84.93 404,655 -0.42(-0.49%)
Jan 15, 2013 84.31 85.56 84.27 85.35 602,300 +0.26(+0.31%)
Jan 14, 2013 85.39 85.87 83.87 85.09 433,214 +0.39(+0.46%)
Jan 11, 2013 83.85 85.22 83.38 84.69 608,272 +0.26(+0.31%)
Jan 10, 2013 84.96 84.96 83.68 84.43 445,964 -0.21(-0.24%)
Jan 09, 2013 81.34 85.31 81.19 84.64 1,084,967 +3.00(+3.68%)
Jan 08, 2013 80.84 82.31 80.12 81.63 419,518 +0.79(+0.98%)
Jan 07, 2013 80.65 81.18 79.71 80.84 333,329 -0.17(-0.21%)
Jan 04, 2013 81.01 81.74 79.82 81.01 552,394 +0.05(+0.06%)
Jan 03, 2013 80.37 81.87 79.86 80.96 599,677 +0.45(+0.56%)
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.