Skip to main content

Mercadolibre Inc (NQ: MELI )

1,522.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 19.57 20.55 18.27 19.72 1,260,302 +0.24(+1.24%)
Sep 29, 2008 21.15 21.16 16.52 19.48 1,286,324 -2.29(-10.51%)
Sep 26, 2008 22.20 22.20 20.83 21.76 923,206 -1.13(-4.95%)
Sep 25, 2008 23.98 24.22 22.66 22.90 803,434 -0.65(-2.76%)
Sep 24, 2008 24.23 24.72 23.47 23.55 432,153 -0.93(-3.80%)
Sep 23, 2008 25.69 26.04 23.70 24.48 679,417 -1.35(-5.22%)
Sep 22, 2008 29.44 29.44 25.79 25.82 605,116 -3.96(-13.31%)
Sep 19, 2008 29.17 29.84 27.25 29.79 1,599,545 +2.27(+8.24%)
Sep 18, 2008 22.71 27.52 21.68 27.52 1,676,168 +4.41(+19.08%)
Sep 17, 2008 24.49 25.05 22.05 23.11 1,397,969 -2.01(-7.99%)
Sep 16, 2008 23.69 25.19 23.68 25.12 1,039,091 +0.38(+1.53%)
Sep 15, 2008 24.65 25.97 23.76 24.74 828,190 -0.32(-1.28%)
Sep 12, 2008 23.75 25.29 23.35 25.06 997,982 +1.03(+4.27%)
Sep 11, 2008 24.81 25.01 22.82 24.03 1,055,935 -1.26(-4.98%)
Sep 10, 2008 25.77 26.14 25.20 25.29 531,658 -0.32(-1.25%)
Sep 09, 2008 27.66 27.79 25.47 25.61 556,013 -2.12(-7.65%)
Sep 08, 2008 28.95 29.36 26.38 27.73 428,803 -0.20(-0.73%)
Sep 05, 2008 25.75 28.29 25.49 27.94 662,427 +2.26(+8.79%)
Sep 04, 2008 27.77 27.77 25.19 25.68 760,743 -2.35(-8.40%)
Sep 03, 2008 28.72 28.86 27.45 28.03 371,184 -0.73(-2.53%)
Sep 02, 2008 30.44 30.46 28.49 28.76 357,626 -1.15(-3.86%)
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 31.30 516,864 -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 35.66 425,581 +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 34.73 428,709 -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 1,379,861 +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 1,036,404 -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%)
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.