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%)
Aug 03, 2009 28.61 30.04 28.10 29.76 477,908 +1.84(+6.59%)
Jul 31, 2009 28.13 28.99 27.72 27.92 520,369 -0.45(-1.57%)
Jul 30, 2009 27.55 29.06 27.55 28.36 397,007 +1.12(+4.13%)
Jul 29, 2009 27.06 27.54 26.34 27.24 400,384 +0.02(+0.07%)
Jul 28, 2009 29.27 29.94 26.61 27.22 1,347,144 -2.30(-7.78%)
Jul 27, 2009 29.58 29.97 28.92 29.52 467,129 -0.05(-0.16%)
Jul 24, 2009 30.04 30.23 29.36 29.56 326,343 -0.75(-2.46%)
Jul 23, 2009 29.34 30.51 29.08 30.31 812,157 +1.03(+3.51%)
Jul 22, 2009 29.52 30.52 28.93 29.28 602,117 -0.33(-1.11%)
Jul 21, 2009 28.45 29.67 27.91 29.61 1,360,047 +1.45(+5.16%)
Jul 20, 2009 26.79 28.52 26.78 28.16 812,994 +1.61(+6.06%)
Jul 17, 2009 28.46 28.71 26.10 26.55 927,486 -1.79(-6.32%)
Jul 16, 2009 26.86 28.73 26.86 28.34 493,857 +0.68(+2.45%)
Jul 15, 2009 26.42 27.68 26.21 27.66 1,179,816 +1.75(+6.77%)
Jul 14, 2009 25.17 26.07 24.84 25.91 523,382 +0.79(+3.16%)
Jul 13, 2009 23.68 25.39 23.42 25.12 584,584 +1.29(+5.41%)
Jul 10, 2009 22.74 23.92 22.49 23.83 320,010 +0.84(+3.67%)
Jul 09, 2009 22.82 23.34 22.34 22.98 276,754 +0.48(+2.15%)
Jul 08, 2009 23.37 23.37 22.17 22.50 471,355 -0.82(-3.53%)
Jul 07, 2009 23.81 24.03 23.22 23.32 249,746 -0.47(-2.00%)
Jul 06, 2009 25.19 25.29 23.36 23.80 408,157 -1.54(-6.08%)
Jul 02, 2009 26.12 26.12 25.19 25.34 422,813 -0.48(-1.88%)
Jul 01, 2009 26.22 26.47 25.64 25.82 380,593 -0.22(-0.86%)
Jun 30, 2009 25.71 26.57 25.71 26.05 459,175 +0.34(+1.32%)
Jun 29, 2009 24.74 26.10 24.44 25.71 564,121 +0.96(+3.88%)
Jun 26, 2009 23.55 24.84 23.31 24.75 548,489 +0.97(+4.07%)
Jun 25, 2009 23.31 23.82 21.91 23.78 343,535 +1.48(+6.65%)
Jun 24, 2009 21.56 22.60 21.49 22.30 241,684 +0.91(+4.26%)
Jun 23, 2009 21.08 21.66 20.85 21.39 334,809 +0.21(+1.01%)
Jun 22, 2009 22.89 22.89 20.54 21.17 676,150 -1.97(-8.50%)
Jun 19, 2009 23.26 23.43 22.71 23.14 462,150 +0.23(+1.02%)
Jun 18, 2009 22.63 23.07 22.29 22.91 253,064 +0.31(+1.37%)
Jun 17, 2009 22.45 22.92 21.38 22.60 444,292 +0.08(+0.34%)
Jun 16, 2009 23.57 23.78 22.48 22.52 430,004 -0.78(-3.37%)
Jun 15, 2009 24.16 24.17 22.39 23.30 529,356 -1.05(-4.30%)
Jun 12, 2009 23.36 24.50 23.30 24.35 551,559 +0.27(+1.13%)
Jun 11, 2009 24.25 24.79 23.98 24.08 610,787 -0.13(-0.52%)
Jun 10, 2009 23.47 24.28 23.29 24.21 850,353 +1.00(+4.30%)
Jun 09, 2009 23.22 23.55 22.71 23.21 427,777 +0.23(+1.01%)
Jun 08, 2009 23.43 24.20 22.87 22.97 584,236 +0.09(+0.38%)
Jun 05, 2009 22.97 23.23 22.62 22.89 450,663 +0.11(+0.47%)
Jun 04, 2009 22.66 23.22 22.47 22.78 491,922 +0.40(+1.77%)
Jun 03, 2009 22.82 22.94 22.04 22.38 420,576 +0.13(+0.57%)
Jun 02, 2009 22.03 23.17 21.57 22.26 895,317 +0.22(+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.