Skip to main content

Mercadolibre Inc (NQ: MELI )

1,513.67 -8.98 (-0.59%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 77.82 78.79 76.63 77.65 590,724 +0.46(+0.59%)
Aug 30, 2012 77.01 77.86 76.47 77.19 297,572 +0.08(+0.10%)
Aug 29, 2012 77.66 77.95 76.63 77.12 415,369 -0.31(-0.40%)
Aug 27, 2012 79.13 79.62 77.06 77.43 626,144 -1.12(-1.43%)
Aug 24, 2012 78.70 79.68 78.01 78.55 595,744 +0.00(+0.00%)
Aug 23, 2012 80.42 80.98 78.54 78.55 491,609 -1.96(-2.44%)
Aug 22, 2012 81.61 81.61 80.38 80.51 512,674 -0.90(-1.10%)
Aug 21, 2012 83.85 84.14 81.15 81.41 390,149 -1.20(-1.45%)
Aug 20, 2012 82.82 83.83 81.69 82.61 749,608 -0.54(-0.65%)
Aug 17, 2012 85.41 85.85 82.92 83.15 604,364 -1.60(-1.89%)
Aug 16, 2012 82.77 85.75 82.26 84.75 698,377 +1.98(+2.39%)
Aug 15, 2012 82.79 83.70 82.22 82.77 511,722 -0.25(-0.31%)
Aug 14, 2012 84.51 84.58 82.59 83.02 427,848 -0.72(-0.86%)
Aug 13, 2012 83.46 84.65 83.00 83.74 305,580 +0.02(+0.02%)
Aug 10, 2012 83.56 84.89 82.77 83.72 946,400 +0.04(+0.05%)
Aug 09, 2012 84.06 85.10 83.04 83.68 683,325 -0.09(-0.10%)
Aug 08, 2012 86.61 86.84 83.19 83.77 984,935 -2.95(-3.40%)
Aug 07, 2012 84.78 88.71 84.45 86.72 1,084,029 +2.78(+3.31%)
Aug 06, 2012 80.84 85.41 80.76 83.94 1,310,120 +3.26(+4.04%)
Aug 03, 2012 76.91 82.83 75.24 80.68 3,123,130 +15.77(+24.29%)
Aug 02, 2012 63.89 65.71 62.94 64.91 911,924 +0.98(+1.53%)
Aug 01, 2012 65.36 66.02 62.62 63.93 1,138,878 -1.26(-1.93%)
Jul 31, 2012 68.10 68.71 65.02 65.19 927,720 -3.11(-4.56%)
Jul 30, 2012 68.37 70.26 66.14 68.30 2,155,304 -5.57(-7.54%)
Jul 27, 2012 71.89 75.30 71.63 73.88 582,547 +2.40(+3.36%)
Jul 26, 2012 69.77 71.91 69.48 71.48 495,304 +3.23(+4.73%)
Jul 25, 2012 68.52 68.90 67.81 68.25 497,564 -0.09(-0.13%)
Jul 24, 2012 69.99 70.02 68.18 68.33 467,932 -1.20(-1.73%)
Jul 23, 2012 69.86 70.67 68.31 69.53 308,763 -2.33(-3.25%)
Jul 20, 2012 71.08 72.02 69.52 71.87 370,924 +0.17(+0.23%)
Jul 19, 2012 71.12 72.59 70.53 71.70 309,066 +1.55(+2.21%)
Jul 18, 2012 68.41 71.22 68.35 70.15 606,350 +1.74(+2.54%)
Jul 17, 2012 69.89 70.35 66.50 68.41 737,799 -1.59(-2.27%)
Jul 16, 2012 73.11 73.11 69.58 70.00 351,720 -2.46(-3.39%)
Jul 13, 2012 70.71 72.69 70.60 72.46 239,552 +1.89(+2.68%)
Jul 12, 2012 70.37 71.21 68.36 70.57 377,213 -0.16(-0.22%)
Jul 11, 2012 70.90 72.00 69.38 70.72 460,665 -0.08(-0.11%)
Jul 10, 2012 73.92 74.22 70.62 70.80 429,598 -2.21(-3.03%)
Jul 09, 2012 75.31 75.31 71.53 73.02 706,999 -2.76(-3.64%)
Jul 06, 2012 77.08 77.54 75.14 75.78 460,745 -2.12(-2.72%)
Jul 05, 2012 78.68 78.79 76.67 77.90 510,508 -0.78(-0.99%)
Jul 03, 2012 77.71 78.71 77.12 78.68 227,386 +1.34(+1.73%)
Jul 02, 2012 75.24 77.62 74.46 77.34 738,649 +3.38(+4.56%)
Jun 29, 2012 72.20 74.32 71.24 73.96 360,208 +4.33(+6.22%)
Jun 28, 2012 71.28 71.79 69.10 69.63 475,112 -1.85(-2.59%)
Jun 27, 2012 71.71 72.66 71.33 71.48 424,605 -0.32(-0.45%)
Jun 26, 2012 68.27 72.55 68.22 71.81 831,339 +3.78(+5.56%)
Jun 25, 2012 67.32 68.59 66.87 68.03 399,106 -0.75(-1.09%)
Jun 22, 2012 68.13 69.17 67.41 68.78 260,352 +1.07(+1.58%)
Jun 21, 2012 69.09 69.59 67.01 67.71 494,497 -1.15(-1.67%)
Jun 20, 2012 68.65 70.01 67.97 68.86 345,275 +0.54(+0.78%)
Jun 19, 2012 68.04 69.36 67.72 68.32 376,900 +0.63(+0.94%)
Jun 18, 2012 66.83 67.95 65.59 67.69 380,292 +0.97(+1.46%)
Jun 15, 2012 65.91 67.19 65.68 66.71 253,102 +0.86(+1.30%)
Jun 14, 2012 65.28 66.22 63.89 65.85 563,862 +0.84(+1.29%)
Jun 13, 2012 65.89 68.19 64.11 65.02 742,145 -1.60(-2.40%)
Jun 12, 2012 68.49 69.40 65.38 66.61 695,443 -1.42(-2.09%)
Jun 11, 2012 69.97 70.59 67.87 68.04 324,642 -1.65(-2.36%)
Jun 08, 2012 69.66 70.51 68.44 69.68 463,839 -0.37(-0.53%)
Jun 07, 2012 72.71 73.62 69.85 70.05 405,991 -1.19(-1.67%)
Jun 06, 2012 70.29 72.20 70.27 71.24 375,094 +1.27(+1.81%)
Jun 05, 2012 65.36 70.22 64.70 69.98 768,217 +4.49(+6.86%)
Jun 04, 2012 65.02 67.00 64.55 65.48 688,655 -0.94(-1.41%)
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.