Skip to main content

Mercadolibre Inc (NQ: MELI )

1,517.14 -5.51 (-0.36%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 62.15 63.99 60.89 63.90 594,160 +1.16(+1.85%)
Aug 30, 2010 64.34 64.58 62.60 62.73 283,986 -1.59(-2.47%)
Aug 27, 2010 63.26 64.48 61.88 64.32 609,089 +2.01(+3.22%)
Aug 26, 2010 62.40 63.73 62.08 62.32 913,046 +0.70(+1.13%)
Aug 25, 2010 62.98 63.60 60.27 61.62 1,887,669 -2.26(-3.53%)
Aug 24, 2010 63.95 65.54 63.58 63.88 696,072 -2.10(-3.19%)
Aug 23, 2010 68.15 68.75 65.65 65.98 710,180 -1.52(-2.25%)
Aug 20, 2010 65.70 67.65 65.03 67.50 689,834 +1.90(+2.90%)
Aug 19, 2010 66.87 67.27 65.54 65.60 807,389 -2.12(-3.13%)
Aug 18, 2010 67.67 68.07 66.52 67.72 701,746 +0.64(+0.95%)
Aug 17, 2010 66.08 68.14 65.75 67.08 1,767,801 +2.16(+3.33%)
Aug 16, 2010 62.90 65.83 62.53 64.92 567,570 +1.42(+2.24%)
Aug 13, 2010 64.59 64.93 63.33 63.50 373,216 -0.86(-1.34%)
Aug 12, 2010 62.21 65.31 62.18 64.36 704,997 +0.78(+1.22%)
Aug 11, 2010 63.22 64.21 61.64 63.59 971,179 -2.12(-3.23%)
Aug 10, 2010 65.09 66.54 63.53 65.71 884,352 -0.03(-0.04%)
Aug 09, 2010 65.66 66.36 65.17 65.74 1,444,626 +1.95(+3.05%)
Aug 06, 2010 62.39 65.12 61.18 63.79 2,302,829 +1.80(+2.91%)
Aug 05, 2010 57.03 62.60 56.44 61.99 2,508,248 +1.25(+2.06%)
Aug 04, 2010 61.03 61.52 59.67 60.74 911,728 +0.41(+0.67%)
Aug 03, 2010 59.49 60.63 58.28 60.33 1,066,784 +1.86(+3.18%)
Aug 02, 2010 60.35 60.35 57.95 58.47 967,680 -0.16(-0.26%)
Jul 30, 2010 57.64 59.36 56.54 58.62 1,206,931 -0.10(-0.17%)
Jul 29, 2010 60.68 61.69 58.61 58.72 728,301 -1.75(-2.90%)
Jul 28, 2010 61.76 62.02 60.08 60.48 524,346 -1.54(-2.48%)
Jul 27, 2010 63.43 63.80 61.77 62.02 978,776 -1.11(-1.77%)
Jul 26, 2010 60.82 63.94 60.71 63.13 1,464,025 +3.57(+5.99%)
Jul 23, 2010 57.93 59.64 57.79 59.56 814,300 +1.38(+2.36%)
Jul 22, 2010 57.85 58.38 56.78 58.19 607,146 +1.09(+1.92%)
Jul 21, 2010 58.43 58.82 56.73 57.09 463,696 -1.05(-1.80%)
Jul 20, 2010 57.00 58.33 56.10 58.14 743,550 +0.10(+0.17%)
Jul 19, 2010 56.00 58.16 55.83 58.04 870,309 +1.74(+3.10%)
Jul 16, 2010 58.25 58.96 55.80 56.30 1,209,566 -4.05(-6.71%)
Jul 15, 2010 59.49 60.52 58.53 60.35 698,023 +1.24(+2.10%)
Jul 14, 2010 58.58 59.14 57.98 59.11 773,538 +0.43(+0.73%)
Jul 13, 2010 58.14 59.11 57.72 58.68 817,412 +1.66(+2.91%)
Jul 12, 2010 57.53 57.79 56.25 57.03 960,374 -0.26(-0.46%)
Jul 09, 2010 56.47 57.56 55.60 57.29 724,357 +1.29(+2.30%)
Jul 08, 2010 54.57 56.46 54.53 56.00 1,399,492 +2.30(+4.28%)
Jul 07, 2010 51.86 53.81 51.67 53.70 646,599 +2.13(+4.13%)
Jul 06, 2010 53.35 53.37 50.84 51.57 730,120 +1.06(+2.09%)
Jul 02, 2010 51.20 51.48 49.59 50.51 594,087 -0.46(-0.89%)
Jul 01, 2010 50.78 51.32 48.01 50.97 1,062,027 +0.05(+0.10%)
Jun 30, 2010 52.53 53.49 50.78 50.92 1,631,164 -1.52(-2.90%)
Jun 29, 2010 53.78 54.27 51.97 52.44 1,008,879 -3.91(-6.93%)
Jun 25, 2010 55.13 57.17 54.28 56.35 4,874,839 +1.26(+2.29%)
Jun 24, 2010 55.72 55.81 54.52 55.09 824,117 -0.72(-1.29%)
Jun 23, 2010 55.35 56.60 53.39 55.80 1,256,983 +0.07(+0.12%)
Jun 22, 2010 59.04 60.08 55.28 55.74 1,553,524 -3.01(-5.13%)
Jun 21, 2010 58.86 60.17 57.97 58.75 1,069,553 +1.36(+2.36%)
Jun 18, 2010 59.10 59.10 56.66 57.39 1,017,771 -1.47(-2.50%)
Jun 17, 2010 59.53 59.79 57.84 58.87 908,299 +0.15(+0.25%)
Jun 16, 2010 57.92 60.21 57.43 58.72 815,054 +0.36(+0.61%)
Jun 15, 2010 57.00 59.08 56.68 58.36 1,161,159 +2.32(+4.13%)
Jun 14, 2010 56.21 57.64 55.49 56.05 1,051,422 +0.04(+0.07%)
Jun 11, 2010 55.04 56.99 54.80 56.01 1,408,591 +0.48(+0.87%)
Jun 10, 2010 52.96 55.57 52.67 55.52 1,256,521 +4.01(+7.79%)
Jun 09, 2010 50.78 53.13 50.32 51.51 776,028 +1.46(+2.92%)
Jun 08, 2010 49.56 50.92 48.45 50.05 578,172 +0.61(+1.23%)
Jun 07, 2010 51.68 52.33 48.95 49.44 816,105 -2.94(-5.61%)
Jun 04, 2010 52.90 54.21 51.80 52.37 839,563 -1.79(-3.31%)
Jun 03, 2010 52.70 54.42 52.35 54.17 916,374 +2.52(+4.88%)
Jun 02, 2010 49.52 51.65 49.06 51.65 420,674 +2.24(+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.