Skip to main content

Mercadolibre Inc (NQ: MELI )

877.88 -67.19 (-7.11%)
Streaming Delayed Price Updated: 3:24 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 37.49 38.28 36.42 36.85 679,673 -0.31(-0.83%)
Jan 28, 2010 38.64 39.04 36.56 37.16 700,904 -1.24(-3.23%)
Jan 27, 2010 37.36 38.56 37.05 38.40 732,746 +0.90(+2.40%)
Jan 26, 2010 38.20 38.64 37.19 37.50 845,529 -0.95(-2.47%)
Jan 25, 2010 39.92 40.42 37.85 38.45 713,997 -1.14(-2.89%)
Jan 22, 2010 40.02 40.54 38.66 39.59 799,501 -0.49(-1.23%)
Jan 21, 2010 41.00 42.12 39.75 40.09 920,631 -0.65(-1.59%)
Jan 20, 2010 41.95 41.95 40.26 40.74 724,641 -1.33(-3.16%)
Jan 19, 2010 40.76 42.34 40.76 42.06 909,823 +1.22(+2.99%)
Jan 15, 2010 41.83 40.84 40.84 40.84 1,779,880 -1.04(-2.48%)
Jan 14, 2010 43.60 43.60 41.77 41.88 1,261,002 -1.95(-4.44%)
Jan 13, 2010 43.60 44.28 42.88 43.83 879,807 +0.22(+0.51%)
Jan 12, 2010 42.31 45.25 41.72 43.60 1,816,197 -0.63(-1.42%)
Jan 11, 2010 48.45 48.45 43.48 44.23 3,501,365 -4.71(-9.62%)
Jan 08, 2010 48.45 49.42 48.44 48.94 359,110 +0.24(+0.50%)
Jan 07, 2010 49.53 50.02 47.75 48.70 495,111 -0.98(-1.97%)
Jan 06, 2010 50.27 50.78 49.44 49.68 414,961 -0.59(-1.18%)
Jan 05, 2010 48.98 50.43 48.35 50.27 533,305 +1.25(+2.55%)
Jan 04, 2010 49.32 49.32 47.22 49.02 1,009,728 -1.24(-2.47%)
Dec 31, 2009 50.46 50.26 50.26 50.26 327,451 -0.16(-0.33%)
Dec 30, 2009 50.79 51.06 49.46 50.43 508,911 -0.35(-0.69%)
Dec 29, 2009 52.41 53.20 50.44 50.78 588,576 -1.64(-3.12%)
Dec 28, 2009 53.06 54.02 52.12 52.41 376,270 -0.18(-0.35%)
Dec 24, 2009 52.58 53.34 52.44 52.60 172,926 +0.10(+0.18%)
Dec 23, 2009 51.52 52.62 51.37 52.50 431,506 +1.38(+2.69%)
Dec 22, 2009 50.44 51.56 50.39 51.12 810,792 +0.93(+1.85%)
Dec 21, 2009 47.97 50.23 47.76 50.19 826,592 +2.65(+5.56%)
Dec 18, 2009 48.00 48.00 46.59 47.55 514,999 +0.13(+0.27%)
Dec 17, 2009 47.13 47.79 46.59 47.42 501,682 +0.06(+0.12%)
Dec 16, 2009 46.80 48.18 46.61 47.36 689,896 +0.29(+0.62%)
Dec 15, 2009 47.48 49.51 47.06 47.07 899,026 -0.87(-1.82%)
Dec 14, 2009 47.81 48.31 46.53 47.95 640,575 +0.95(+2.02%)
Dec 11, 2009 47.42 48.08 46.56 47.00 627,180 -0.34(-0.72%)
Dec 10, 2009 47.83 49.72 47.00 47.34 922,627 -0.44(-0.91%)
Dec 09, 2009 47.10 48.00 46.24 47.77 853,951 -0.33(-0.68%)
Dec 08, 2009 47.49 48.32 45.20 48.10 1,220,318 +0.07(+0.14%)
Dec 07, 2009 48.45 48.88 47.29 48.03 1,347,010 -2.05(-4.10%)
Dec 04, 2009 51.63 53.01 47.71 50.09 1,619,483 -0.83(-1.64%)
Dec 03, 2009 52.79 53.90 50.48 50.92 1,171,325 -1.84(-3.49%)
Dec 02, 2009 50.67 52.77 50.53 52.76 1,162,668 +2.25(+4.45%)
Dec 01, 2009 48.69 50.69 48.06 50.51 1,108,228 +2.69(+5.63%)
Nov 30, 2009 47.90 49.23 47.12 47.82 1,886,982 +0.74(+1.56%)
Nov 27, 2009 45.79 47.55 45.10 47.08 440,794 -0.77(-1.60%)
Nov 25, 2009 46.86 48.04 46.30 47.85 786,201 +1.21(+2.60%)
Nov 24, 2009 47.24 47.34 46.04 46.64 440,007 -0.37(-0.78%)
Nov 23, 2009 44.33 47.92 44.33 47.01 1,338,411 +3.11(+7.09%)
Nov 20, 2009 44.14 44.49 43.35 43.90 614,745 -0.42(-0.94%)
Nov 19, 2009 45.47 45.98 43.97 44.31 587,030 -0.50(-1.12%)
Nov 18, 2009 44.14 46.27 43.86 44.82 880,009 +0.65(+1.47%)
Nov 17, 2009 43.17 44.19 43.17 44.17 374,754 +0.63(+1.45%)
Nov 16, 2009 44.09 44.09 42.84 43.54 722,205 -0.07(-0.16%)
Nov 13, 2009 43.29 44.39 42.68 43.60 461,966 -0.32(-0.73%)
Nov 12, 2009 43.49 44.51 43.29 43.92 655,353 +0.52(+1.21%)
Nov 11, 2009 43.60 44.51 42.79 43.40 561,961 +0.59(+1.38%)
Nov 10, 2009 41.66 43.19 41.41 42.81 1,127,141 -0.04(-0.09%)
Nov 09, 2009 44.01 44.02 42.07 42.85 808,069 -0.59(-1.36%)
Nov 06, 2009 42.42 43.80 41.95 43.44 800,409 +0.89(+2.10%)
Nov 05, 2009 39.49 42.81 39.30 42.55 2,040,020 +5.38(+14.47%)
Nov 04, 2009 37.50 38.26 37.07 37.17 525,825 +0.31(+0.84%)
Nov 03, 2009 35.95 36.90 35.87 36.86 308,805 +0.47(+1.30%)
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.