Skip to main content

Mercadolibre Inc (NQ: MELI )

1,514.00 -8.65 (-0.57%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2012 82.31 85.65 81.41 84.37 733,124 +2.33(+2.83%)
Oct 31, 2012 83.05 83.05 81.17 82.05 615,028 +0.36(+0.44%)
Oct 26, 2012 82.68 81.68 81.68 81.68 525,849 -0.70(-0.85%)
Oct 25, 2012 83.83 84.48 81.88 82.39 203,806 -0.66(-0.80%)
Oct 24, 2012 84.82 84.97 82.58 83.05 257,449 -0.49(-0.58%)
Oct 23, 2012 83.31 84.05 82.34 83.54 270,372 +0.26(+0.32%)
Oct 19, 2012 85.27 86.21 82.82 83.28 462,594 -3.13(-3.62%)
Oct 18, 2012 88.47 88.63 84.71 86.40 1,020,834 -3.20(-3.58%)
Oct 17, 2012 88.40 90.55 87.69 89.61 733,766 +1.40(+1.58%)
Oct 16, 2012 85.23 88.46 85.22 88.21 634,711 +3.06(+3.59%)
Oct 15, 2012 84.03 85.28 82.97 85.15 260,073 +2.28(+2.75%)
Oct 12, 2012 83.86 84.06 82.40 82.88 172,611 -1.12(-1.34%)
Oct 11, 2012 85.19 85.24 82.53 84.00 294,911 -0.30(-0.36%)
Oct 10, 2012 83.77 84.76 82.97 84.30 486,941 +0.50(+0.59%)
Oct 09, 2012 84.28 86.07 83.65 83.80 589,951 -1.01(-1.19%)
Oct 08, 2012 85.19 86.06 84.08 84.81 840,787 -1.10(-1.29%)
Oct 05, 2012 85.98 87.04 85.70 85.92 735,052 -0.02(-0.02%)
Oct 04, 2012 84.96 86.07 84.45 85.93 524,035 +1.65(+1.96%)
Oct 03, 2012 84.18 84.39 83.07 84.28 525,674 +0.87(+1.04%)
Oct 02, 2012 83.25 84.41 83.01 83.41 584,153 +0.41(+0.49%)
Oct 01, 2012 82.37 83.60 80.61 83.00 930,813 +2.34(+2.91%)
Sep 28, 2012 80.09 81.43 80.06 80.66 642,110 +0.61(+0.76%)
Sep 27, 2012 79.02 80.28 77.80 80.05 435,757 +1.62(+2.07%)
Sep 26, 2012 79.41 79.76 77.72 78.43 504,069 -0.69(-0.87%)
Sep 25, 2012 80.93 81.15 78.92 79.12 524,703 -1.09(-1.36%)
Sep 24, 2012 80.11 81.47 79.66 80.21 573,987 -0.91(-1.12%)
Sep 21, 2012 82.40 84.10 80.54 81.12 1,073,349 -2.82(-3.36%)
Sep 20, 2012 85.74 85.74 83.01 83.94 469,490 -2.60(-3.00%)
Sep 19, 2012 85.85 87.25 85.53 86.53 398,209 +0.41(+0.48%)
Sep 18, 2012 85.56 86.75 85.56 86.12 384,455 -0.26(-0.31%)
Sep 17, 2012 87.80 87.80 85.24 86.39 411,802 -0.04(-0.05%)
Sep 14, 2012 82.38 87.60 82.36 86.42 1,049,738 +3.97(+4.82%)
Sep 13, 2012 80.98 82.77 79.82 82.45 459,381 +1.91(+2.37%)
Sep 12, 2012 81.06 81.26 79.96 80.54 256,585 +0.02(+0.02%)
Sep 11, 2012 80.72 80.99 79.90 80.52 323,615 -0.54(-0.67%)
Sep 10, 2012 80.72 81.77 80.20 81.06 498,397 +0.20(+0.25%)
Sep 07, 2012 80.15 81.42 79.41 80.86 298,912 +0.71(+0.89%)
Sep 06, 2012 79.45 80.99 78.50 80.15 413,211 +2.22(+2.84%)
Sep 05, 2012 78.31 79.62 77.83 77.93 340,543 -0.77(-0.98%)
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.