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 (%)
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%)
Jan 02, 2013 79.54 80.62 76.96 80.51 663,271 +3.54(+4.60%)
Dec 31, 2012 75.08 77.15 74.81 76.96 275,797 +1.23(+1.63%)
Dec 28, 2012 75.77 76.24 75.40 75.73 349,846 -0.97(-1.26%)
Dec 27, 2012 76.48 76.82 75.68 76.70 392,076 +0.08(+0.10%)
Dec 26, 2012 76.76 77.32 76.16 76.62 279,502 -0.35(-0.46%)
Dec 24, 2012 76.94 78.00 76.17 76.97 229,208 +0.27(+0.36%)
Dec 21, 2012 75.79 76.92 75.34 76.70 239,822 -0.64(-0.83%)
Dec 20, 2012 77.21 77.72 76.21 77.35 288,237 +0.03(+0.04%)
Dec 19, 2012 77.26 77.84 76.78 77.32 367,679 +0.21(+0.28%)
Dec 18, 2012 77.02 78.26 76.62 77.10 577,327 +0.33(+0.43%)
Dec 17, 2012 76.69 76.80 75.72 76.77 453,586 +0.27(+0.36%)
Dec 14, 2012 76.71 76.97 75.57 76.50 384,830 -0.17(-0.22%)
Dec 13, 2012 78.10 78.10 76.23 76.66 457,662 -1.03(-1.32%)
Dec 12, 2012 79.24 79.95 77.46 77.69 925,742 +0.05(+0.06%)
Dec 11, 2012 75.09 78.51 74.46 77.64 1,382,209 +3.39(+4.57%)
Dec 10, 2012 72.37 74.49 72.37 74.25 609,982 +1.08(+1.48%)
Dec 07, 2012 71.66 73.27 71.38 73.16 596,659 +1.75(+2.45%)
Dec 06, 2012 73.29 73.88 70.93 71.42 1,652,918 -2.31(-3.13%)
Dec 05, 2012 71.24 73.83 71.24 73.72 1,047,445 +2.30(+3.21%)
Dec 04, 2012 70.55 71.45 69.94 71.42 748,426 +1.12(+1.60%)
Nov 30, 2012 69.73 70.41 69.24 70.30 700,831 +0.58(+0.83%)
Nov 29, 2012 70.35 71.12 69.43 69.72 1,302,533 +0.37(+0.54%)
Nov 28, 2012 71.26 71.72 68.13 69.35 2,022,203 -2.55(-3.55%)
Nov 27, 2012 72.81 73.08 70.59 71.90 633,171 -0.64(-0.89%)
Nov 26, 2012 72.30 73.08 71.72 72.55 607,890 +0.15(+0.20%)
Nov 23, 2012 74.45 74.63 72.16 72.40 360,782 -1.27(-1.72%)
Nov 21, 2012 74.18 74.50 73.22 73.67 292,153 +0.19(+0.25%)
Nov 20, 2012 74.21 74.21 73.15 73.49 368,026 +0.24(+0.33%)
Nov 19, 2012 74.35 74.68 73.10 73.24 461,529 -0.46(-0.62%)
Nov 16, 2012 72.52 73.93 71.81 73.70 881,167 +0.96(+1.32%)
Nov 15, 2012 70.64 72.95 69.63 72.74 697,092 +1.77(+2.49%)
Nov 14, 2012 72.21 72.49 70.53 70.98 619,411 -1.24(-1.72%)
Nov 13, 2012 72.85 72.95 70.88 72.22 946,660 -1.12(-1.53%)
Nov 12, 2012 75.14 75.87 73.32 73.34 419,576 -1.23(-1.65%)
Nov 09, 2012 73.82 75.81 73.72 74.57 499,978 +0.82(+1.11%)
Nov 08, 2012 75.18 76.39 73.39 73.75 707,343 -1.62(-2.15%)
Nov 07, 2012 78.16 78.16 75.19 75.37 712,158 -2.57(-3.30%)
Nov 06, 2012 76.92 78.11 76.40 77.94 400,813 +1.49(+1.94%)
Nov 05, 2012 76.55 76.70 75.32 76.46 310,516 -0.65(-0.85%)
Nov 02, 2012 79.65 80.12 75.48 77.11 2,448,935 -7.26(-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.