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 (%)
Dec 30, 2011 77.88 79.30 76.95 77.42 405,425 -0.69(-0.88%)
Dec 29, 2011 78.17 78.82 77.79 78.11 553,376 -0.15(-0.19%)
Dec 28, 2011 79.50 79.80 77.71 78.25 287,909 -1.16(-1.46%)
Dec 27, 2011 80.07 80.93 79.29 79.41 196,326 -0.71(-0.89%)
Dec 23, 2011 81.20 81.68 78.87 80.12 338,232 +0.61(+0.77%)
Dec 21, 2011 83.96 83.96 78.07 79.51 599,470 -4.10(-4.91%)
Dec 20, 2011 81.76 84.02 81.76 83.61 285,387 +2.69(+3.33%)
Dec 19, 2011 82.72 83.11 80.70 80.92 257,412 -0.86(-1.05%)
Dec 16, 2011 82.19 83.38 80.21 81.77 493,358 -0.15(-0.18%)
Dec 15, 2011 85.13 86.21 81.03 81.92 863,039 -2.76(-3.26%)
Dec 14, 2011 85.77 86.12 83.62 84.68 593,505 -2.01(-2.32%)
Dec 13, 2011 89.40 90.28 85.97 86.69 732,308 -1.45(-1.64%)
Dec 12, 2011 88.65 89.41 86.80 88.14 611,833 -1.94(-2.16%)
Dec 09, 2011 87.16 90.89 87.14 90.09 341,852 +3.25(+3.74%)
Dec 08, 2011 90.08 90.75 86.45 86.84 767,778 -4.26(-4.67%)
Dec 07, 2011 91.87 92.34 89.34 91.10 918,550 -0.90(-0.98%)
Dec 06, 2011 88.96 92.84 88.11 92.00 2,648,183 +3.48(+3.93%)
Dec 05, 2011 84.87 90.18 83.17 88.52 1,597,967 +5.54(+6.68%)
Dec 02, 2011 85.81 85.83 82.76 82.98 311,981 -0.70(-0.84%)
Dec 01, 2011 84.54 86.35 83.15 83.68 387,763 -1.58(-1.86%)
Nov 30, 2011 86.29 86.29 84.64 85.26 498,043 +2.80(+3.40%)
Nov 29, 2011 81.71 83.75 81.17 82.46 327,211 +0.00(+0.00%)
Nov 28, 2011 79.71 83.15 79.71 82.46 589,726 +4.23(+5.41%)
Nov 25, 2011 78.33 79.65 77.79 78.23 254,457 -0.10(-0.12%)
Nov 23, 2011 81.00 81.00 77.84 78.33 748,818 -1.44(-1.80%)
Nov 22, 2011 79.60 80.91 78.58 79.77 622,499 +0.25(+0.32%)
Nov 21, 2011 79.30 79.89 77.79 79.52 1,070,335 -1.33(-1.65%)
Nov 18, 2011 84.24 84.56 80.47 80.85 404,601 -3.35(-3.98%)
Nov 17, 2011 83.08 84.67 82.02 84.20 721,641 +1.18(+1.42%)
Nov 16, 2011 82.65 84.45 81.86 83.03 601,385 +0.19(+0.23%)
Nov 15, 2011 84.01 84.01 81.59 82.83 544,381 -1.09(-1.30%)
Nov 14, 2011 82.69 85.05 82.69 83.92 716,955 +0.80(+0.96%)
Nov 11, 2011 83.62 84.18 82.77 83.12 390,975 +0.07(+0.08%)
Nov 10, 2011 83.62 84.23 81.12 83.06 359,192 +0.14(+0.16%)
Nov 09, 2011 82.44 84.84 82.24 82.92 465,320 -2.21(-2.59%)
Nov 08, 2011 86.04 87.50 84.38 85.13 573,331 -0.13(-0.15%)
Nov 07, 2011 85.45 86.26 83.77 85.25 857,949 +1.53(+1.82%)
Nov 04, 2011 79.73 84.72 79.60 83.73 993,452 +2.98(+3.70%)
Nov 03, 2011 74.49 83.21 74.49 80.74 5,246,499 +19.08(+30.94%)
Nov 02, 2011 62.52 64.08 60.39 61.67 1,094,178 +0.84(+1.37%)
Nov 01, 2011 60.99 61.26 59.57 60.83 674,133 -2.57(-4.05%)
Oct 31, 2011 64.97 64.97 62.57 63.40 704,953 -3.45(-5.16%)
Oct 28, 2011 67.29 67.66 66.22 66.85 425,886 -0.25(-0.38%)
Oct 27, 2011 66.42 67.30 65.16 67.10 810,781 +3.13(+4.89%)
Oct 26, 2011 64.36 65.36 62.23 63.97 481,020 +1.08(+1.72%)
Oct 25, 2011 64.82 65.24 62.80 62.89 351,197 -2.66(-4.06%)
Oct 24, 2011 62.92 66.24 62.92 65.55 386,191 +2.73(+4.35%)
Oct 21, 2011 60.38 65.98 60.38 62.82 1,040,376 +3.27(+5.49%)
Oct 20, 2011 59.30 59.70 56.43 59.56 678,586 +0.09(+0.15%)
Oct 19, 2011 59.55 61.59 58.84 59.47 525,147 +0.02(+0.03%)
Oct 18, 2011 59.57 59.73 57.62 59.45 531,573 +0.06(+0.10%)
Oct 17, 2011 59.64 60.09 58.55 59.39 311,098 -0.74(-1.23%)
Oct 14, 2011 60.29 60.90 59.47 60.13 342,799 +1.67(+2.86%)
Oct 13, 2011 57.09 58.64 56.43 58.46 333,752 +1.10(+1.92%)
Oct 12, 2011 59.18 59.18 57.28 57.36 490,100 -0.97(-1.67%)
Oct 11, 2011 57.27 59.13 56.52 58.33 442,074 +0.69(+1.20%)
Oct 10, 2011 56.45 58.45 56.31 57.64 416,988 +2.06(+3.71%)
Oct 07, 2011 55.59 56.61 54.24 55.58 646,279 +0.38(+0.69%)
Oct 06, 2011 54.53 55.66 54.21 55.20 344,808 +1.50(+2.79%)
Oct 05, 2011 51.55 54.11 49.98 53.70 699,535 +2.04(+3.95%)
Oct 04, 2011 47.78 51.72 47.61 51.66 997,084 +3.50(+7.27%)
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.