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 (%)
Aug 31, 2009 29.42 30.64 28.68 30.49 472,702 +0.51(+1.71%)
Aug 28, 2009 30.37 30.88 29.59 29.98 211,274 +0.04(+0.13%)
Aug 27, 2009 30.63 30.73 29.36 29.94 414,503 -0.52(-1.72%)
Aug 26, 2009 31.61 31.73 30.39 30.47 461,868 -0.68(-2.18%)
Aug 25, 2009 31.32 31.63 30.81 31.14 590,823 +0.13(+0.41%)
Aug 24, 2009 30.69 31.80 30.43 31.02 379,318 +0.51(+1.68%)
Aug 21, 2009 30.03 30.51 29.69 30.50 598,471 +0.95(+3.21%)
Aug 20, 2009 29.98 29.98 29.05 29.55 526,324 +0.23(+0.79%)
Aug 19, 2009 28.97 29.92 28.62 29.32 660,986 -0.29(-0.98%)
Aug 18, 2009 29.48 30.20 28.85 29.61 571,070 +0.25(+0.86%)
Aug 17, 2009 29.42 30.04 27.99 29.36 1,051,399 -1.35(-4.39%)
Aug 14, 2009 31.83 31.98 30.41 30.71 533,187 -1.12(-3.53%)
Aug 13, 2009 32.29 32.66 31.19 31.83 765,031 -0.43(-1.32%)
Aug 12, 2009 31.79 33.02 31.49 32.26 356,184 +0.47(+1.46%)
Aug 11, 2009 32.96 33.62 31.52 31.79 545,823 -1.23(-3.73%)
Aug 10, 2009 32.98 33.95 32.70 33.02 480,184 +0.04(+0.12%)
Aug 07, 2009 32.95 33.42 32.24 32.98 1,019,867 +0.70(+2.16%)
Aug 06, 2009 30.27 34.74 29.66 32.29 2,149,290 +1.54(+5.01%)
Aug 05, 2009 29.77 31.00 29.07 30.75 980,720 +1.10(+3.69%)
Aug 04, 2009 29.78 30.23 29.19 29.65 378,544 -0.11(-0.36%)
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.