Skip to main content

Mercadolibre Inc (NQ: MELI )

865.24 +60.55 (+7.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 30.36 31.62 29.60 31.47 458,048 +0.53(+1.71%)
Aug 28, 2009 31.34 31.87 30.54 30.94 204,724 +0.04(+0.13%)
Aug 27, 2009 31.61 31.71 30.30 30.90 401,653 -0.54(-1.72%)
Aug 26, 2009 32.62 32.75 31.36 31.44 447,549 -0.70(-2.18%)
Aug 25, 2009 32.32 32.64 31.80 32.14 572,507 +0.13(+0.41%)
Aug 24, 2009 31.67 32.82 31.40 32.01 367,559 +0.53(+1.68%)
Aug 21, 2009 30.99 31.49 30.64 31.48 579,917 +0.98(+3.21%)
Aug 20, 2009 30.94 30.94 29.98 30.50 510,007 +0.24(+0.79%)
Aug 19, 2009 29.90 30.88 29.54 30.26 640,494 -0.30(-0.98%)
Aug 18, 2009 30.42 31.17 29.77 30.56 553,366 +0.26(+0.86%)
Aug 17, 2009 30.36 31.00 28.89 30.30 1,018,804 -1.39(-4.39%)
Aug 14, 2009 32.85 33.00 31.38 31.69 516,657 -1.16(-3.53%)
Aug 13, 2009 33.32 33.70 32.19 32.85 741,314 -0.44(-1.32%)
Aug 12, 2009 32.81 34.08 32.50 33.29 345,142 +0.48(+1.46%)
Aug 11, 2009 34.01 34.70 32.53 32.81 528,902 -1.27(-3.73%)
Aug 10, 2009 34.04 35.04 33.75 34.08 465,298 +0.04(+0.12%)
Aug 07, 2009 34.00 34.49 33.27 34.04 988,249 +0.72(+2.16%)
Aug 06, 2009 31.24 35.85 30.61 33.32 2,082,657 +1.59(+5.01%)
Aug 05, 2009 30.72 31.99 30.00 31.73 950,316 +1.13(+3.69%)
Aug 04, 2009 30.73 31.20 30.12 30.60 366,809 -0.11(-0.36%)
Aug 03, 2009 29.53 31.00 29.00 30.71 463,092 +1.90(+6.59%)
Jul 31, 2009 29.03 29.92 28.61 28.81 504,237 -0.46(-1.57%)
Jul 30, 2009 28.43 29.99 28.43 29.27 384,699 +1.16(+4.13%)
Jul 29, 2009 27.93 28.42 27.18 28.11 387,972 +0.02(+0.07%)
Jul 28, 2009 30.21 30.90 27.46 28.09 1,305,380 -2.37(-7.78%)
Jul 27, 2009 30.53 30.93 29.85 30.46 452,647 -0.05(-0.16%)
Jul 24, 2009 31.00 31.20 30.30 30.51 316,226 -0.77(-2.46%)
Jul 23, 2009 30.28 31.49 30.01 31.28 786,979 +1.06(+3.51%)
Jul 22, 2009 30.46 31.50 29.86 30.22 583,450 -0.34(-1.11%)
Jul 21, 2009 29.36 30.62 28.80 30.56 1,317,883 +1.50(+5.16%)
Jul 20, 2009 27.65 29.43 27.64 29.06 787,790 +1.66(+6.06%)
Jul 17, 2009 29.37 29.63 26.94 27.40 898,732 -1.85(-6.32%)
Jul 16, 2009 27.72 29.65 27.72 29.25 478,547 +0.70(+2.45%)
Jul 15, 2009 27.27 28.57 27.05 28.55 1,143,239 +1.81(+6.77%)
Jul 14, 2009 25.98 26.90 25.63 26.74 507,156 +0.82(+3.16%)
Jul 13, 2009 24.44 26.20 24.17 25.92 566,461 +1.33(+5.41%)
Jul 10, 2009 23.47 24.69 23.21 24.59 310,089 +0.87(+3.67%)
Jul 09, 2009 23.55 24.09 23.05 23.72 268,174 +0.50(+2.15%)
Jul 08, 2009 24.12 24.12 22.88 23.22 456,742 -0.85(-3.53%)
Jul 07, 2009 24.57 24.80 23.96 24.07 242,004 -0.49(-2.00%)
Jul 06, 2009 26.00 26.10 24.11 24.56 395,504 -1.59(-6.08%)
Jul 02, 2009 26.96 26.96 26.00 26.15 409,705 -0.50(-1.88%)
Jul 01, 2009 27.06 27.32 26.46 26.65 368,794 -0.23(-0.86%)
Jun 30, 2009 26.53 27.42 26.53 26.88 444,940 +0.35(+1.32%)
Jun 29, 2009 25.53 26.93 25.22 26.53 546,632 +0.99(+3.88%)
Jun 26, 2009 24.30 25.63 24.06 25.54 531,485 +1.00(+4.07%)
Jun 25, 2009 24.06 24.58 22.61 24.54 332,885 +1.53(+6.65%)
Jun 24, 2009 22.25 23.32 22.18 23.01 234,192 +0.94(+4.26%)
Jun 23, 2009 21.75 22.35 21.52 22.07 324,430 +0.22(+1.01%)
Jun 22, 2009 23.62 23.62 21.20 21.85 655,188 -2.03(-8.50%)
Jun 19, 2009 24.00 24.18 23.44 23.88 447,823 +0.24(+1.02%)
Jun 18, 2009 23.35 23.81 23.00 23.64 245,219 +0.32(+1.37%)
Jun 17, 2009 23.17 23.65 22.06 23.32 430,518 +0.08(+0.34%)
Jun 16, 2009 24.32 24.54 23.20 23.24 416,673 -0.81(-3.37%)
Jun 15, 2009 24.93 24.94 23.11 24.05 512,945 -1.08(-4.30%)
Jun 12, 2009 24.11 25.28 24.05 25.13 534,460 +0.28(+1.13%)
Jun 11, 2009 25.03 25.58 24.75 24.85 591,852 -0.13(-0.52%)
Jun 10, 2009 24.22 25.06 24.04 24.98 823,990 +1.03(+4.30%)
Jun 09, 2009 23.96 24.30 23.44 23.95 414,515 +0.24(+1.01%)
Jun 08, 2009 24.18 24.97 23.60 23.71 566,124 +0.09(+0.38%)
Jun 05, 2009 23.70 23.97 23.34 23.62 436,692 +0.11(+0.47%)
Jun 04, 2009 23.39 23.96 23.19 23.51 476,672 +0.41(+1.77%)
Jun 03, 2009 23.55 23.67 22.75 23.10 407,538 +0.13(+0.57%)
Jun 02, 2009 22.73 23.91 22.26 22.97 867,560 +0.23(+1.01%)
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.