Skip to main content

Mercadolibre Inc (NQ: MELI )

945.07 +4.06 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 67.15 67.90 64.55 65.43 423,213 -1.35(-2.02%)
Aug 30, 2011 65.08 67.49 64.82 66.78 227,261 +1.20(+1.84%)
Aug 29, 2011 63.88 66.08 63.70 65.57 212,536 +2.54(+4.04%)
Aug 26, 2011 60.34 63.56 59.97 63.03 222,092 +2.10(+3.44%)
Aug 25, 2011 62.51 63.10 60.74 60.93 221,536 -1.45(-2.32%)
Aug 24, 2011 61.52 63.27 60.96 62.38 550,670 +0.63(+1.02%)
Aug 23, 2011 58.48 61.75 57.29 61.75 357,836 +3.34(+5.72%)
Aug 22, 2011 59.65 60.29 57.98 58.41 347,027 -0.05(-0.08%)
Aug 19, 2011 58.70 61.51 58.14 58.45 462,932 -1.95(-3.23%)
Aug 18, 2011 63.98 63.98 59.54 60.41 1,046,741 -6.24(-9.37%)
Aug 17, 2011 65.92 67.70 65.87 66.65 581,091 +0.77(+1.16%)
Aug 16, 2011 66.02 66.77 64.66 65.88 564,610 -1.25(-1.87%)
Aug 15, 2011 67.12 67.88 66.03 67.14 454,070 +0.62(+0.93%)
Aug 12, 2011 65.67 67.44 65.67 66.51 911,872 +2.24(+3.49%)
Aug 11, 2011 61.04 65.30 60.75 64.27 590,766 +3.55(+5.85%)
Aug 10, 2011 60.52 63.09 58.53 60.72 786,923 -0.67(-1.09%)
Aug 09, 2011 59.07 61.62 56.32 61.39 1,335,980 +4.77(+8.42%)
Aug 08, 2011 56.62 59.51 56.32 56.62 1,160,998 -3.82(-6.31%)
Aug 05, 2011 63.11 63.12 56.82 60.44 1,538,781 -1.77(-2.84%)
Aug 04, 2011 67.34 67.50 60.60 62.20 2,323,400 -7.99(-11.38%)
Aug 03, 2011 72.68 73.27 69.04 70.19 1,154,488 -1.97(-2.73%)
Aug 02, 2011 75.48 76.88 71.86 72.17 555,030 -4.40(-5.75%)
Aug 01, 2011 78.66 78.84 75.65 76.56 298,301 -0.55(-0.72%)
Jul 29, 2011 76.06 78.15 74.19 77.12 391,411 -0.04(-0.05%)
Jul 28, 2011 76.11 78.00 74.79 77.16 328,500 +1.00(+1.31%)
Jul 27, 2011 78.01 79.07 75.57 76.16 439,024 -2.37(-3.02%)
Jul 26, 2011 78.50 79.62 77.88 78.53 251,535 +0.51(+0.65%)
Jul 25, 2011 78.76 80.38 77.82 78.02 215,765 -1.64(-2.06%)
Jul 22, 2011 78.78 79.94 78.04 79.66 381,332 +1.64(+2.10%)
Jul 21, 2011 75.07 79.05 74.49 78.02 727,979 +3.52(+4.72%)
Jul 20, 2011 76.83 77.00 73.70 74.51 235,375 -1.68(-2.20%)
Jul 19, 2011 74.61 76.77 74.58 76.19 400,215 +2.39(+3.24%)
Jul 18, 2011 76.22 76.44 73.33 73.80 407,676 -2.89(-3.77%)
Jul 15, 2011 76.62 77.37 75.94 76.69 356,947 +1.30(+1.73%)
Jul 14, 2011 77.73 77.87 75.07 75.39 260,500 -1.62(-2.11%)
Jul 13, 2011 77.15 78.42 76.69 77.01 533,883 +0.77(+1.01%)
Jul 12, 2011 77.70 77.96 75.93 76.24 553,631 -1.90(-2.44%)
Jul 11, 2011 79.13 80.20 77.44 78.15 435,306 -2.49(-3.08%)
Jul 08, 2011 81.50 81.54 78.80 80.63 483,338 -1.96(-2.37%)
Jul 07, 2011 81.38 83.22 80.89 82.59 554,213 +2.14(+2.66%)
Jul 06, 2011 79.62 80.69 79.21 80.46 454,030 +0.62(+0.78%)
Jul 05, 2011 79.15 80.10 78.21 79.84 451,659 +0.65(+0.82%)
Jul 01, 2011 76.08 79.49 75.57 79.19 673,524 +2.15(+2.79%)
Jun 30, 2011 74.59 77.27 74.27 77.04 1,084,436 +4.11(+5.63%)
Jun 29, 2011 74.39 74.66 72.67 72.93 859,257 -0.83(-1.12%)
Jun 28, 2011 75.75 75.98 73.40 73.76 1,400,782 -2.46(-3.22%)
Jun 27, 2011 75.32 77.10 74.83 76.21 232,713 +1.22(+1.63%)
Jun 24, 2011 76.09 77.16 74.69 74.99 277,248 -1.07(-1.40%)
Jun 23, 2011 73.46 76.06 72.75 76.06 319,737 +1.47(+1.98%)
Jun 22, 2011 76.62 76.80 74.51 74.58 490,356 -2.31(-3.00%)
Jun 21, 2011 72.85 77.30 72.60 76.89 1,225,489 +4.79(+6.65%)
Jun 20, 2011 72.13 72.96 71.15 72.10 1,099,590 -1.64(-2.22%)
Jun 17, 2011 74.74 74.74 73.23 73.74 617,863 +0.11(+0.14%)
Jun 16, 2011 74.28 75.07 72.17 73.63 458,106 -0.28(-0.38%)
Jun 15, 2011 76.63 76.81 73.49 73.92 676,973 -3.95(-5.07%)
Jun 14, 2011 75.77 78.16 75.77 77.86 453,124 +2.87(+3.83%)
Jun 13, 2011 76.54 76.93 72.99 74.99 781,646 -1.50(-1.97%)
Jun 10, 2011 76.57 77.48 74.99 76.50 663,943 -1.03(-1.33%)
Jun 09, 2011 75.98 78.08 75.07 77.52 666,957 +1.54(+2.03%)
Jun 08, 2011 78.71 79.23 75.19 75.98 861,292 -3.31(-4.17%)
Jun 07, 2011 78.69 80.12 76.66 79.29 1,184,095 -0.41(-0.51%)
Jun 06, 2011 86.16 87.55 79.22 79.70 1,684,255 -7.29(-8.39%)
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.