Skip to main content

Mercadolibre Inc (NQ: MELI )

829.68 -35.56 (-4.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 64.14 66.04 62.84 65.94 575,740 +1.20(+1.85%)
Aug 30, 2010 66.40 66.65 64.60 64.74 275,182 -1.64(-2.47%)
Aug 27, 2010 65.28 66.54 63.86 66.38 590,206 +2.07(+3.22%)
Aug 26, 2010 64.40 65.77 64.07 64.31 884,740 +0.72(+1.13%)
Aug 25, 2010 65.00 65.63 62.20 63.59 1,829,147 -2.33(-3.53%)
Aug 24, 2010 66.00 67.64 65.61 65.92 674,493 -2.17(-3.19%)
Aug 23, 2010 70.33 70.95 67.75 68.09 688,163 -1.57(-2.25%)
Aug 20, 2010 67.80 69.81 67.11 69.66 668,448 +1.96(+2.90%)
Aug 19, 2010 69.01 69.42 67.64 67.70 782,358 -2.19(-3.13%)
Aug 18, 2010 69.83 70.25 68.65 69.89 679,991 +0.66(+0.95%)
Aug 17, 2010 68.19 70.32 67.85 69.23 1,712,995 +2.23(+3.33%)
Aug 16, 2010 64.91 67.94 64.53 67.00 549,974 +1.47(+2.24%)
Aug 13, 2010 66.66 67.01 65.36 65.53 361,646 -0.89(-1.34%)
Aug 12, 2010 64.20 67.40 64.17 66.42 683,141 +0.80(+1.22%)
Aug 11, 2010 65.24 66.26 63.61 65.62 941,071 -2.19(-3.23%)
Aug 10, 2010 67.17 68.67 65.56 67.81 856,935 -0.03(-0.04%)
Aug 09, 2010 67.76 68.48 67.25 67.84 1,399,840 +2.01(+3.05%)
Aug 06, 2010 64.39 67.20 63.14 65.83 2,231,436 +1.86(+2.91%)
Aug 05, 2010 58.85 64.60 58.25 63.97 2,430,487 +1.29(+2.06%)
Aug 04, 2010 62.98 63.49 61.58 62.68 883,463 +0.42(+0.67%)
Aug 03, 2010 61.39 62.57 60.14 62.26 1,033,712 +1.92(+3.18%)
Aug 02, 2010 62.28 62.28 59.80 60.34 937,680 -0.16(-0.26%)
Jul 30, 2010 59.48 61.26 58.35 60.50 1,169,514 -0.10(-0.17%)
Jul 29, 2010 62.62 63.66 60.49 60.60 705,722 -1.81(-2.90%)
Jul 28, 2010 63.74 64.00 62.00 62.41 508,090 -1.59(-2.48%)
Jul 27, 2010 65.46 65.84 63.75 64.00 948,432 -1.15(-1.77%)
Jul 26, 2010 62.77 65.99 62.65 65.15 1,418,637 +3.68(+5.99%)
Jul 23, 2010 59.78 61.55 59.64 61.47 789,055 +1.42(+2.36%)
Jul 22, 2010 59.70 60.25 58.60 60.05 588,323 +1.13(+1.92%)
Jul 21, 2010 60.30 60.70 58.54 58.92 449,321 -1.08(-1.80%)
Jul 20, 2010 58.82 60.19 57.89 60.00 720,499 +0.10(+0.17%)
Jul 19, 2010 57.79 60.02 57.62 59.90 843,328 +1.80(+3.10%)
Jul 16, 2010 60.11 60.85 57.59 58.10 1,172,067 -4.18(-6.71%)
Jul 15, 2010 61.39 62.46 60.40 62.28 676,383 +1.28(+2.10%)
Jul 14, 2010 60.45 61.03 59.83 61.00 749,557 +0.44(+0.73%)
Jul 13, 2010 60.00 61.00 59.57 60.56 792,071 +1.71(+2.91%)
Jul 12, 2010 59.37 59.64 58.05 58.85 930,601 -0.27(-0.46%)
Jul 09, 2010 58.28 59.40 57.38 59.12 701,901 +1.33(+2.30%)
Jul 08, 2010 56.32 58.27 56.27 57.79 1,356,105 +2.37(+4.28%)
Jul 07, 2010 53.52 55.53 53.32 55.42 626,553 +2.20(+4.13%)
Jul 06, 2010 55.06 55.08 52.47 53.22 707,485 +1.09(+2.09%)
Jul 02, 2010 52.84 53.13 51.18 52.13 575,669 -0.47(-0.89%)
Jul 01, 2010 52.40 52.96 49.55 52.60 1,029,102 +0.05(+0.10%)
Jun 30, 2010 54.21 55.20 52.40 52.55 1,580,594 -1.57(-2.90%)
Jun 29, 2010 55.50 56.01 53.63 54.12 977,602 -4.03(-6.93%)
Jun 25, 2010 56.89 59.00 56.02 58.15 4,723,708 +1.30(+2.29%)
Jun 24, 2010 57.50 57.60 56.26 56.85 798,568 -0.74(-1.28%)
Jun 23, 2010 57.12 58.41 55.10 57.59 1,218,014 +0.07(+0.12%)
Jun 22, 2010 60.93 62.00 57.05 57.52 1,505,361 -3.11(-5.13%)
Jun 21, 2010 60.74 62.09 59.82 60.63 1,036,395 +1.40(+2.36%)
Jun 18, 2010 60.99 60.99 58.47 59.23 986,218 -1.52(-2.50%)
Jun 17, 2010 61.43 61.70 59.69 60.75 880,140 +0.15(+0.25%)
Jun 16, 2010 59.77 62.14 59.27 60.60 789,786 +0.37(+0.61%)
Jun 15, 2010 58.82 60.97 58.49 60.23 1,125,161 +2.39(+4.13%)
Jun 14, 2010 58.01 59.49 57.27 57.84 1,018,826 +0.04(+0.07%)
Jun 11, 2010 56.80 58.81 56.55 57.80 1,364,922 +0.50(+0.87%)
Jun 10, 2010 54.65 57.35 54.36 57.30 1,217,566 +4.14(+7.79%)
Jun 09, 2010 52.40 54.83 51.92 53.16 751,970 +1.51(+2.92%)
Jun 08, 2010 51.15 52.55 50.00 51.65 560,248 +0.63(+1.23%)
Jun 07, 2010 53.33 54.00 50.52 51.02 790,804 -3.03(-5.61%)
Jun 04, 2010 54.59 55.94 53.46 54.05 813,535 -1.85(-3.31%)
Jun 03, 2010 54.39 56.16 54.03 55.90 887,965 +2.60(+4.88%)
Jun 02, 2010 51.10 53.30 50.63 53.30 407,633 +2.31(+4.53%)
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.