Skip to main content

Mercadolibre Inc (NQ: MELI )

896.48 +12.24 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 29.84 30.04 28.98 29.91 308,832 -0.18(-0.61%)
Aug 28, 2008 29.13 30.31 29.13 30.10 498,215 +1.04(+3.57%)
Aug 27, 2008 28.30 29.47 28.30 29.06 358,415 +0.66(+2.32%)
Aug 26, 2008 28.89 29.28 28.03 28.40 529,187 -0.72(-2.46%)
Aug 25, 2008 29.18 29.47 28.64 29.12 399,408 +0.05(+0.17%)
Aug 22, 2008 29.29 30.22 29.02 29.07 654,931 -0.13(-0.43%)
Aug 21, 2008 29.83 29.83 28.83 29.20 650,777 -0.84(-2.81%)
Aug 20, 2008 30.98 31.49 29.43 30.04 636,220 -0.82(-2.67%)
Aug 19, 2008 31.02 31.19 30.16 30.86 591,667 -0.44(-1.39%)
Aug 18, 2008 33.63 33.67 30.99 31.30 516,863 -2.23(-6.65%)
Aug 15, 2008 34.03 34.03 32.66 33.53 347,881 -0.01(-0.03%)
Aug 14, 2008 33.38 34.03 32.90 33.54 583,693 -0.01(-0.03%)
Aug 13, 2008 33.34 34.19 31.48 33.55 1,363,918 -1.39(-3.97%)
Aug 12, 2008 34.76 36.77 34.45 34.93 592,001 -0.90(-2.51%)
Aug 11, 2008 36.34 37.34 35.32 35.83 1,007,354 +0.17(+0.49%)
Aug 08, 2008 34.47 36.34 34.02 35.66 425,580 +1.15(+3.34%)
Aug 07, 2008 33.91 34.86 32.80 34.51 454,556 +0.31(+0.91%)
Aug 06, 2008 32.50 35.21 32.35 34.20 613,207 +2.05(+6.39%)
Aug 05, 2008 32.09 33.89 31.62 32.14 654,048 +0.51(+1.62%)
Aug 04, 2008 34.57 34.57 31.59 31.63 647,044 -3.10(-8.93%)
Aug 01, 2008 34.23 35.55 33.52 34.73 428,708 -0.01(-0.03%)
Jul 31, 2008 31.74 35.43 31.12 34.74 938,827 +2.52(+7.82%)
Jul 30, 2008 31.56 33.21 30.99 32.22 392,440 -0.14(-0.42%)
Jul 29, 2008 28.83 33.28 28.13 32.35 1,194,352 +2.23(+7.40%)
Jul 28, 2008 31.94 32.71 29.86 30.13 605,929 -1.85(-5.79%)
Jul 25, 2008 31.98 32.33 31.32 31.98 413,187 +0.09(+0.27%)
Jul 24, 2008 33.31 33.41 31.33 31.89 691,450 -1.01(-3.06%)
Jul 23, 2008 33.05 33.24 32.32 32.90 588,977 -0.34(-1.02%)
Jul 22, 2008 32.74 33.91 32.03 33.24 672,826 -0.14(-0.41%)
Jul 21, 2008 32.83 33.70 32.09 33.37 543,453 +0.70(+2.14%)
Jul 18, 2008 32.00 33.39 31.53 32.67 601,519 +0.41(+1.26%)
Jul 17, 2008 33.16 34.16 32.07 32.27 927,557 -0.82(-2.49%)
Jul 16, 2008 31.01 33.22 29.85 33.09 972,905 +2.33(+7.56%)
Jul 15, 2008 29.21 32.12 27.07 30.77 1,379,860 +1.17(+3.96%)
Jul 14, 2008 30.38 30.72 28.36 29.59 971,396 +0.38(+1.29%)
Jul 11, 2008 29.32 29.98 27.04 29.22 1,036,403 -0.78(-2.62%)
Jul 10, 2008 29.60 30.99 28.74 30.00 1,029,979 -0.26(-0.86%)
Jul 09, 2008 27.62 31.64 26.79 30.26 3,955,749 +4.30(+16.57%)
Jul 08, 2008 26.65 27.13 25.05 25.96 1,493,928 -0.66(-2.48%)
Jul 07, 2008 28.61 29.04 25.19 26.62 2,534,726 -1.99(-6.94%)
Jul 04, 2008 31.55 31.83 27.43 28.60 1,186,492 +0.00(+0.00%)
Jul 03, 2008 31.55 31.83 27.43 28.60 1,186,492 -3.32(-10.41%)
Jul 02, 2008 34.19 34.72 31.73 31.93 643,955 -2.01(-5.91%)
Jul 01, 2008 33.02 34.34 31.54 33.93 1,297,876 +0.51(+1.54%)
Jun 30, 2008 34.46 35.22 33.39 33.42 593,528 -1.37(-3.93%)
Jun 27, 2008 34.01 35.08 32.10 34.79 2,425,756 +0.66(+1.93%)
Jun 26, 2008 35.88 37.15 33.65 34.13 1,255,054 -3.47(-9.23%)
Jun 25, 2008 36.70 38.23 36.70 37.60 383,905 +0.91(+2.48%)
Jun 24, 2008 35.95 37.69 35.85 36.69 530,703 +0.40(+1.09%)
Jun 23, 2008 37.66 37.98 35.90 36.29 458,298 -1.26(-3.35%)
Jun 20, 2008 37.99 38.91 37.09 37.55 695,534 -1.83(-4.65%)
Jun 19, 2008 38.41 39.76 37.41 39.38 434,760 +0.93(+2.42%)
Jun 18, 2008 39.44 39.71 37.87 38.45 1,024,927 -1.41(-3.55%)
Jun 17, 2008 39.37 42.03 39.35 39.86 1,017,610 +1.15(+2.98%)
Jun 16, 2008 36.88 39.24 36.69 38.71 583,745 +1.62(+4.36%)
Jun 13, 2008 36.12 37.76 36.12 37.09 513,765 +1.13(+3.15%)
Jun 12, 2008 37.31 37.98 35.63 35.96 634,466 -0.73(-1.98%)
Jun 11, 2008 38.03 38.23 36.45 36.69 615,452 -0.86(-2.30%)
Jun 10, 2008 37.55 38.18 35.85 37.55 1,473,581 -1.61(-4.11%)
Jun 09, 2008 42.66 43.02 38.42 39.16 1,729,874 -3.96(-9.19%)
Jun 06, 2008 46.00 46.09 42.71 43.12 875,788 -3.28(-7.06%)
Jun 05, 2008 45.23 46.41 45.06 46.40 630,439 +1.55(+3.46%)
Jun 04, 2008 43.72 45.67 43.10 44.85 482,591 +0.78(+1.78%)
Jun 03, 2008 44.90 46.29 42.53 44.06 565,231 -0.83(-1.86%)
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.